Mercados españoles cerrados
S&P 500
5.303,55 +56,87 (+1,08%) Nasdaq
16.743,83 +232,65 (+1,41%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,91 +0,53 (+0,64%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:21PM EDT. Mercado abierto.
Precio de ejercicio:170.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00170000 | 2024-05-15 11:19AM EDT | 2024-05-17 | 23.67 | 24.95 | 25.65 | +9.05 | +61.90% | 1 | 95 | 89.45% |
| TXN240524C00170000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 15.23 | 25.50 | 26.15 | 0.00 | - | 3 | 7 | 54.44% |
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 17.05 | 25.45 | 26.70 | 0.00 | - | 5 | 34 | 55.35% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 25.60 | 26.70 | 0.00 | - | 2 | 2 | 46.58% |
| TXN240614C00170000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 24.50 | 25.05 | 27.70 | +14.28 | +139.73% | 2 | 2 | 49.29% |
| TXN240621C00170000 | 2024-05-15 1:48PM EDT | 2024-06-21 | 26.24 | 25.20 | 26.80 | +3.94 | +17.67% | 2 | 2,197 | 37.84% |
| TXN240719C00170000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 27.13 | 27.25 | 27.80 | +3.78 | +16.19% | 13 | 735 | 34.29% |
| TXN240920C00170000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 29.35 | 27.80 | 29.55 | +3.56 | +13.80% | 24 | 545 | 30.38% |
| TXN241018C00170000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 20.92 | 30.55 | 30.75 | 0.00 | - | 5 | 326 | 30.83% |
| TXN241220C00170000 | 2024-05-14 10:13AM EDT | 2024-12-20 | 28.03 | 32.45 | 32.90 | 0.00 | - | 4 | 193 | 30.73% |
| TXN250117C00170000 | 2024-05-15 10:51AM EDT | 2025-01-17 | 31.90 | 33.35 | 34.65 | +1.43 | +4.69% | 8 | 4,449 | 32.37% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 35.15 | 37.50 | 0.00 | - | 1 | 2 | 33.72% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 36.15 | 36.80 | 0.00 | - | 1 | 50 | 31.22% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 37.85 | 38.40 | 0.00 | - | 3 | 343 | 30.97% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 0.00% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 41.55 | 43.15 | 0.00 | - | 9 | 36 | 31.35% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 41.75 | 44.45 | 0.00 | - | 11 | 82 | 32.12% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00170000 | 2024-05-15 12:00PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.23 | 0.00 | - | 46 | 2,309 | 78.13% |
| TXN240524P00170000 | 2024-05-14 11:39AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 461 | 38.48% |
| TXN240531P00170000 | 2024-05-15 2:27PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.16 | -76.19% | 5 | 70 | 30.27% |
| TXN240607P00170000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.14 | 0.05 | 0.10 | 0.00 | - | 10 | 52 | 26.86% |
| TXN240614P00170000 | 2024-05-14 12:29PM EDT | 2024-06-14 | 0.21 | 0.04 | 0.18 | 0.00 | - | 1 | 71 | 26.03% |
| TXN240621P00170000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | -0.16 | -55.17% | 36 | 2,178 | 22.75% |
| TXN240628P00170000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 0.29 | 0.14 | 0.37 | -0.29 | -50.00% | 11 | 21 | 24.81% |
| TXN240719P00170000 | 2024-05-15 1:17PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.45 | -0.35 | -43.21% | 48 | 1,757 | 21.36% |
| TXN240920P00170000 | 2024-05-15 12:52PM EDT | 2024-09-20 | 2.10 | 1.99 | 2.09 | -0.69 | -24.73% | 5 | 800 | 23.34% |
| TXN241018P00170000 | 2024-05-15 1:12PM EDT | 2024-10-18 | 2.69 | 2.58 | 2.68 | -1.33 | -33.08% | 3 | 746 | 23.12% |
| TXN241220P00170000 | 2024-05-15 12:34PM EDT | 2024-12-20 | 4.50 | 4.35 | 4.55 | -1.60 | -26.23% | 3 | 171 | 24.20% |
| TXN250117P00170000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | -1.16 | -18.53% | 19 | 4,075 | 23.99% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 6.30 | 6.65 | 0.00 | - | 2 | 325 | 24.32% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 41.85% |
| TXN250620P00170000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 10.85 | 8.20 | 10.30 | 0.00 | - | 1 | 166 | 27.01% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 38.00% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 34.08% |
| TXN260116P00170000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 11.75 | 11.20 | 12.15 | -3.50 | -22.95% | 4 | 119 | 24.11% |
© 2024 Yahoo. Todos los derechos reservados.