Mercados españoles cerrados
S&P 500
5.314,22 +6,09 (+0,11%) Nasdaq
16.802,39 +7,51 (+0,04%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
83,00 -0,71 (-0,85%) Bitcoin EUR
64.166,50 +1.035,25 (+1,64%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00185000 | 2024-05-21 1:45PM EDT | 2024-05-24 | 14.00 | 14.00 | 14.30 | -0.15 | -1.06% | 1 | 354 | 43.16% |
| TXN240531C00185000 | 2024-05-21 11:57AM EDT | 2024-05-31 | 14.42 | 14.20 | 14.70 | +1.09 | +8.18% | 3 | 466 | 34.18% |
| TXN240607C00185000 | 2024-05-20 12:47PM EDT | 2024-06-07 | 14.45 | 14.30 | 16.05 | 0.00 | - | 1 | 145 | 39.91% |
| TXN240614C00185000 | 2024-05-20 2:52PM EDT | 2024-06-14 | 14.60 | 14.80 | 15.45 | 0.00 | - | 1 | 24 | 29.41% |
| TXN240621C00185000 | 2024-05-21 1:34PM EDT | 2024-06-21 | 15.35 | 15.25 | 15.75 | +0.46 | +3.09% | 11 | 3,100 | 28.02% |
| TXN240628C00185000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 11.55 | 15.65 | 15.95 | 0.00 | - | 94 | 96 | 26.54% |
| TXN240719C00185000 | 2024-05-21 1:22PM EDT | 2024-07-19 | 17.15 | 16.95 | 17.70 | +0.18 | +1.06% | 7 | 923 | 28.76% |
| TXN240920C00185000 | 2024-05-20 10:14AM EDT | 2024-09-20 | 18.20 | 20.45 | 20.90 | 0.00 | - | 2 | 654 | 28.38% |
| TXN241018C00185000 | 2024-05-21 10:29AM EDT | 2024-10-18 | 21.36 | 22.05 | 22.30 | +0.41 | +1.96% | 202 | 464 | 28.74% |
| TXN241220C00185000 | 2024-05-21 1:45PM EDT | 2024-12-20 | 24.64 | 23.75 | 25.10 | +2.89 | +13.29% | 63 | 258 | 29.26% |
| TXN250117C00185000 | 2024-05-20 10:55AM EDT | 2025-01-17 | 24.78 | 26.05 | 27.00 | 0.00 | - | 4 | 3,100 | 30.73% |
| TXN250321C00185000 | 2024-05-13 12:22PM EDT | 2025-03-21 | 21.01 | 27.10 | 28.60 | 0.00 | - | 1 | 585 | 29.77% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 27.31% |
| TXN250620C00185000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 28.12 | 29.75 | 31.70 | 0.00 | - | 1 | 293 | 30.18% |
| TXN251017C00185000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 28.34 | 34.25 | 35.35 | 0.00 | - | 7 | 208 | 30.63% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 21.13% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 2026-01-16 | 31.00 | 36.30 | 38.25 | 0.00 | - | 3 | 188 | 31.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00185000 | 2024-05-20 2:59PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 1 | 4,657 | 31.64% |
| TXN240531P00185000 | 2024-05-20 3:30PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.09 | 0.00 | - | 43 | 194 | 22.66% |
| TXN240607P00185000 | 2024-05-21 9:37AM EDT | 2024-06-07 | 0.23 | 0.16 | 0.20 | +0.02 | +9.52% | 12 | 202 | 20.58% |
| TXN240614P00185000 | 2024-05-21 1:46PM EDT | 2024-06-14 | 0.34 | 0.30 | 0.36 | -0.04 | -10.53% | 2 | 32 | 19.95% |
| TXN240621P00185000 | 2024-05-21 1:46PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.52 | +0.01 | +1.96% | 115 | 1,651 | 19.36% |
| TXN240628P00185000 | 2024-05-20 12:22PM EDT | 2024-06-28 | 0.77 | 0.66 | 0.77 | 0.00 | - | 16 | 24 | 19.62% |
| TXN240719P00185000 | 2024-05-21 12:07PM EDT | 2024-07-19 | 1.42 | 1.42 | 1.48 | 0.00 | - | 3 | 1,212 | 19.69% |
| TXN240920P00185000 | 2024-05-21 11:01AM EDT | 2024-09-20 | 4.78 | 4.45 | 4.65 | +0.42 | +9.63% | 42 | 290 | 22.94% |
| TXN241018P00185000 | 2024-05-21 12:45PM EDT | 2024-10-18 | 5.45 | 5.30 | 5.50 | +0.10 | +1.87% | 4 | 119 | 22.69% |
| TXN241220P00185000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 7.75 | 7.65 | 7.85 | 0.00 | - | 9 | 42 | 23.52% |
| TXN250117P00185000 | 2024-05-21 11:49AM EDT | 2025-01-17 | 8.50 | 8.30 | 8.50 | +0.15 | +1.80% | 4 | 1,931 | 23.26% |
| TXN250321P00185000 | 2024-05-10 11:14AM EDT | 2025-03-21 | 14.20 | 9.55 | 12.25 | 0.00 | - | 60 | 218 | 26.43% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 2025-04-17 | 11.66 | 9.75 | 10.80 | 0.00 | - | 1 | 99 | 23.23% |
| TXN250620P00185000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 16.20 | 11.75 | 12.60 | 0.00 | - | 1 | 85 | 23.66% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 44.11% |
| TXN251219P00185000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 15.50 | 15.15 | 15.80 | 0.00 | - | 1 | 5 | 23.07% |
| TXN260116P00185000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 17.10 | 14.40 | 16.10 | 0.00 | - | 6 | 31 | 22.85% |
© 2024 Yahoo. Todos los derechos reservados.