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
82,55 -1,16 (-1,39%) Bitcoin EUR
64.205,23 +273,07 (+0,43%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00195000 | 2024-05-21 1:44PM EDT | 2024-05-24 | 4.45 | 4.35 | 4.70 | -0.03 | -0.67% | 38 | 1,310 | 25.73% |
| TXN240531C00195000 | 2024-05-21 10:46AM EDT | 2024-05-31 | 4.45 | 4.90 | 5.40 | -0.52 | -10.46% | 84 | 174 | 21.80% |
| TXN240607C00195000 | 2024-05-21 1:36PM EDT | 2024-06-07 | 5.75 | 5.55 | 6.90 | +1.00 | +21.05% | 16 | 107 | 26.48% |
| TXN240614C00195000 | 2024-05-21 10:27AM EDT | 2024-06-14 | 5.75 | 6.30 | 6.75 | -0.40 | -6.50% | 2 | 21 | 21.69% |
| TXN240621C00195000 | 2024-05-21 3:39PM EDT | 2024-06-21 | 7.20 | 7.05 | 7.30 | +0.16 | +2.27% | 57 | 6,818 | 21.67% |
| TXN240628C00195000 | 2024-05-21 11:31AM EDT | 2024-06-28 | 7.83 | 7.05 | 7.95 | +0.46 | +6.24% | 7 | 99 | 22.28% |
| TXN240719C00195000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 9.45 | 9.45 | 9.70 | -0.09 | -0.94% | 47 | 1,758 | 23.62% |
| TXN240920C00195000 | 2024-05-21 2:16PM EDT | 2024-09-20 | 14.25 | 13.55 | 14.20 | +0.98 | +7.39% | 3 | 394 | 26.52% |
| TXN241018C00195000 | 2024-05-21 1:44PM EDT | 2024-10-18 | 15.65 | 13.95 | 16.05 | +0.28 | +1.82% | 11 | 481 | 27.63% |
| TXN241220C00195000 | 2024-05-21 2:42PM EDT | 2024-12-20 | 18.70 | 18.10 | 18.95 | +0.56 | +3.09% | 8 | 141 | 28.08% |
| TXN250117C00195000 | 2024-05-21 2:38PM EDT | 2025-01-17 | 20.00 | 19.95 | 20.75 | +2.55 | +14.61% | 31 | 2,295 | 29.25% |
| TXN250321C00195000 | 2024-05-16 12:04PM EDT | 2025-03-21 | 19.84 | 21.50 | 22.85 | 0.00 | - | 4 | 53 | 29.00% |
| TXN250417C00195000 | 2024-05-10 12:48PM EDT | 2025-04-17 | 22.89 | 23.10 | 23.80 | +6.81 | +42.35% | 1 | 121 | 29.08% |
| TXN250620C00195000 | 2024-05-14 10:52AM EDT | 2025-06-20 | 19.89 | 24.90 | 26.65 | 0.00 | - | 2 | 239 | 30.16% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 19.61% |
| TXN251219C00195000 | 2024-05-20 9:44AM EDT | 2025-12-19 | 28.96 | 28.90 | 30.95 | 0.00 | - | 2 | 27 | 29.38% |
| TXN260116C00195000 | 2024-05-16 11:23AM EDT | 2026-01-16 | 28.20 | 30.70 | 31.95 | 0.00 | - | 3 | 146 | 29.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00195000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.40 | 0.36 | 0.46 | -0.08 | -16.67% | 859 | 2,590 | 21.83% |
| TXN240531P00195000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.88 | 0.84 | 0.94 | -0.21 | -19.27% | 83 | 188 | 17.87% |
| TXN240607P00195000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 1.42 | 1.35 | 1.49 | -0.13 | -8.39% | 113 | 98 | 17.70% |
| TXN240614P00195000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 1.87 | 1.59 | 2.16 | -0.80 | -29.96% | 7 | 34 | 18.65% |
| TXN240621P00195000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 2.25 | 2.22 | 2.33 | -0.05 | -2.17% | 18 | 1,414 | 17.29% |
| TXN240628P00195000 | 2024-05-21 10:51AM EDT | 2024-06-28 | 3.05 | 2.57 | 2.97 | +0.14 | +4.81% | 46 | 14 | 18.32% |
| TXN240719P00195000 | 2024-05-21 2:26PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.00 | -0.27 | -6.47% | 72 | 361 | 18.16% |
| TXN240920P00195000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 8.00 | 7.85 | 8.10 | 0.00 | - | 21 | 57 | 21.89% |
| TXN241018P00195000 | 2024-05-21 12:15PM EDT | 2024-10-18 | 8.85 | 8.65 | 9.00 | +0.05 | +0.57% | 33 | 42 | 21.56% |
| TXN241220P00195000 | 2024-05-20 10:53AM EDT | 2024-12-20 | 11.75 | 11.30 | 11.75 | -0.05 | -0.42% | 4 | 5 | 22.74% |
| TXN250117P00195000 | 2024-05-21 11:49AM EDT | 2025-01-17 | 12.20 | 11.90 | 12.40 | +0.10 | +0.83% | 5 | 217 | 22.41% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 50.76% |
| TXN250620P00195000 | 2024-05-20 11:01AM EDT | 2025-06-20 | 16.07 | 13.50 | 18.50 | 0.00 | - | 1 | 110 | 25.06% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 17.80 | 18.75 | 0.00 | - | 1 | 1 | 22.25% |
| TXN251219P00195000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 20.75 | 18.90 | 19.80 | 0.00 | - | 53 | 54 | 22.08% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 2026-01-16 | 22.70 | 18.20 | 20.25 | 0.00 | - | 1 | 1 | 22.01% |
© 2024 Yahoo. Todos los derechos reservados.