Mercados españoles cerrados
S&P 500
5.304,97 +58,29 (+1,11%) Nasdaq
16.741,62 +230,44 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00200000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | +0.11 | +275.00% | 84 | 192 | 20.80% |
| TXN240524C00200000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 0.85 | 0.82 | 0.85 | +0.54 | +174.19% | 41 | 129 | 19.78% |
| TXN240531C00200000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 1.35 | 1.30 | 1.35 | +0.77 | +132.76% | 20 | 103 | 18.86% |
| TXN240607C00200000 | 2024-05-15 2:08PM EDT | 2024-06-07 | 1.99 | 1.89 | 1.98 | +1.00 | +101.01% | 41 | 51 | 19.48% |
| TXN240614C00200000 | 2024-05-15 3:22PM EDT | 2024-06-14 | 2.60 | 2.50 | 2.60 | +1.18 | +83.10% | 17 | 108 | 20.14% |
| TXN240621C00200000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 2.91 | 3.00 | 3.05 | +1.04 | +55.61% | 336 | 5,400 | 20.11% |
| TXN240628C00200000 | 2024-05-15 11:23AM EDT | 2024-06-28 | 3.04 | 3.50 | 3.70 | +0.72 | +31.03% | 1 | 3 | 20.97% |
| TXN240719C00200000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 5.15 | 5.10 | 5.20 | +1.56 | +43.45% | 174 | 1,011 | 22.00% |
| TXN240920C00200000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 9.27 | 9.15 | 9.30 | +1.97 | +26.99% | 65 | 955 | 24.69% |
| TXN241018C00200000 | 2024-05-15 1:48PM EDT | 2024-10-18 | 10.65 | 10.60 | 10.80 | +2.00 | +23.12% | 96 | 1,207 | 25.33% |
| TXN241220C00200000 | 2024-05-15 2:01PM EDT | 2024-12-20 | 13.90 | 13.60 | 13.95 | +2.25 | +19.31% | 31 | 571 | 26.61% |
| TXN250117C00200000 | 2024-05-15 3:24PM EDT | 2025-01-17 | 15.12 | 14.90 | 15.15 | +2.13 | +16.40% | 29 | 2,133 | 26.93% |
| TXN250321C00200000 | 2024-05-15 1:45PM EDT | 2025-03-21 | 17.33 | 17.05 | 17.60 | +2.23 | +14.77% | 3 | 382 | 27.46% |
| TXN250417C00200000 | 2024-05-15 1:13PM EDT | 2025-04-17 | 18.36 | 17.60 | 18.50 | +8.06 | +78.25% | 5 | 214 | 27.54% |
| TXN250620C00200000 | 2024-05-13 10:50AM EDT | 2025-06-20 | 16.18 | 20.10 | 20.65 | 0.00 | - | 5 | 164 | 27.88% |
| TXN251017C00200000 | 2024-05-14 10:56AM EDT | 2025-10-17 | 22.47 | 22.90 | 24.30 | +0.97 | +4.51% | 1 | 33 | 28.43% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 23.30 | 26.10 | 0.00 | - | 5 | 61 | 28.69% |
| TXN260116C00200000 | 2024-05-15 12:57PM EDT | 2026-01-16 | 26.20 | 25.75 | 26.55 | +5.20 | +24.76% | 76 | 372 | 28.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00200000 | 2024-05-15 2:51PM EDT | 2024-05-24 | 5.20 | 5.15 | 5.35 | -3.78 | -42.09% | 89 | 58 | 16.04% |
| TXN240531P00200000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 5.77 | 5.50 | 5.70 | -3.35 | -36.73% | 10 | 10 | 15.21% |
| TXN240607P00200000 | 2024-05-14 9:44AM EDT | 2024-06-07 | 11.95 | 5.95 | 6.05 | 0.00 | - | 5 | 5 | 14.99% |
| TXN240621P00200000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 6.75 | 6.65 | 6.85 | -3.15 | -31.82% | 139 | 47 | 15.60% |
| TXN240719P00200000 | 2024-05-15 3:10PM EDT | 2024-07-19 | 8.05 | 8.00 | 8.15 | -6.12 | -43.19% | 19 | 1 | 16.07% |
| TXN240920P00200000 | 2024-05-15 1:37PM EDT | 2024-09-20 | 11.90 | 11.60 | 11.85 | -5.30 | -30.81% | 20 | 1 | 19.71% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 67.64% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 59.41% |
| TXN250117P00200000 | 2024-05-15 11:06AM EDT | 2025-01-17 | 16.54 | 15.50 | 15.80 | -2.81 | -14.52% | 1 | 42 | 20.41% |
| TXN250321P00200000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 22.45 | 17.15 | 17.65 | 0.00 | - | 18 | 18 | 20.80% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 38.25% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 21.45 | 21.95 | 0.00 | - | 1 | 2 | 20.70% |
© 2024 Yahoo. Todos los derechos reservados.