Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,50 -1,21 (-1,45%) Bitcoin EUR
64.212,87 +226,28 (+0,35%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:175.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00175000 | 2024-05-20 9:51AM EDT | 2024-05-24 | 22.35 | 23.70 | 24.70 | 0.00 | - | 1 | 252 | 68.16% |
| TXN240531C00175000 | 2024-05-20 2:36PM EDT | 2024-05-31 | 22.87 | 22.00 | 26.50 | -0.90 | -3.79% | 4 | 72 | 80.13% |
| TXN240607C00175000 | 2024-05-10 10:08AM EDT | 2024-06-07 | 12.36 | 23.10 | 26.90 | 0.00 | - | 1 | 39 | 66.27% |
| TXN240614C00175000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 8.00 | 23.05 | 26.65 | 0.00 | - | - | 1 | 54.32% |
| TXN240621C00175000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 25.00 | 24.00 | 25.20 | +0.30 | +1.21% | 3 | 5,332 | 36.82% |
| TXN240719C00175000 | 2024-05-21 12:42PM EDT | 2024-07-19 | 26.15 | 23.50 | 27.00 | +0.56 | +2.19% | 1 | 1,221 | 36.77% |
| TXN240920C00175000 | 2024-05-20 1:40PM EDT | 2024-09-20 | 27.73 | 27.05 | 28.70 | 0.00 | - | 5 | 1,124 | 31.04% |
| TXN241018C00175000 | 2024-05-21 1:51PM EDT | 2024-10-18 | 29.68 | 29.00 | 30.65 | +0.81 | +2.81% | 2 | 343 | 33.09% |
| TXN241220C00175000 | 2024-05-21 2:35PM EDT | 2024-12-20 | 31.97 | 30.80 | 32.65 | +0.67 | +2.14% | 1 | 67 | 31.93% |
| TXN250117C00175000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 31.85 | 31.05 | 33.90 | 0.00 | - | 1 | 914 | 32.39% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 34.93 | 34.50 | 35.40 | +14.84 | +73.87% | 1 | 36 | 31.33% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 35.70 | 36.45 | 0.00 | - | 2 | 97 | 31.67% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 35.00 | 38.20 | 0.00 | - | 1 | 139 | 31.48% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 40.35 | 41.45 | 0.00 | - | 1 | 7 | 31.60% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 41.45 | 43.10 | 0.00 | - | 6 | 42 | 31.72% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 42.20 | 43.45 | 0.00 | - | 3 | 73 | 31.37% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00175000 | 2024-05-20 11:19AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 433 | 61.33% |
| TXN240531P00175000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.98 | 0.00 | - | 1 | 130 | 59.42% |
| TXN240607P00175000 | 2024-05-20 12:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 28.91% |
| TXN240614P00175000 | 2024-05-21 1:46PM EDT | 2024-06-14 | 0.10 | 0.03 | 0.13 | 0.00 | - | 2 | 173 | 25.54% |
| TXN240621P00175000 | 2024-05-20 1:40PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.13 | 0.00 | - | 88 | 3,764 | 22.56% |
| TXN240628P00175000 | 2024-05-20 1:36PM EDT | 2024-06-28 | 0.25 | 0.07 | 0.26 | 0.00 | - | 1 | 23 | 23.17% |
| TXN240719P00175000 | 2024-05-21 2:21PM EDT | 2024-07-19 | 0.47 | 0.43 | 0.56 | 0.00 | - | 35 | 1,248 | 22.03% |
| TXN240920P00175000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 2.67 | 2.30 | 2.54 | +0.34 | +14.59% | 16 | 643 | 24.15% |
| TXN241018P00175000 | 2024-05-20 12:29PM EDT | 2024-10-18 | 2.97 | 2.90 | 3.30 | 0.00 | - | 7 | 404 | 24.12% |
| TXN241220P00175000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 5.05 | 4.95 | 5.15 | 0.00 | - | 159 | 239 | 24.59% |
| TXN250117P00175000 | 2024-05-21 12:39PM EDT | 2025-01-17 | 5.65 | 5.50 | 5.90 | +0.15 | +2.73% | 6 | 890 | 24.67% |
| TXN250321P00175000 | 2024-05-16 1:51PM EDT | 2025-03-21 | 7.90 | 6.90 | 7.80 | 0.00 | - | 3 | 97 | 25.33% |
| TXN250417P00175000 | 2024-05-17 10:29AM EDT | 2025-04-17 | 8.05 | 6.80 | 8.80 | 0.00 | - | 1 | 576 | 25.92% |
| TXN250620P00175000 | 2024-05-17 2:14PM EDT | 2025-06-20 | 10.05 | 8.75 | 10.40 | 0.00 | - | 8 | 38 | 26.08% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 32.00% |
| TXN251219P00175000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 12.10 | 11.25 | 12.55 | 0.00 | - | 4 | 48 | 24.16% |
| TXN260116P00175000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 12.70 | 11.55 | 13.20 | 0.00 | - | 4 | 235 | 24.34% |
© 2024 Yahoo. Todos los derechos reservados.