Mercados españoles cerrados
S&P 500
5.301,33 +54,65 (+1,04%) Nasdaq
16.730,10 +218,92 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,72 +0,34 (+0,41%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:17PM EDT. Mercado abierto.
Precio de ejercicio:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00210000 | 2024-05-14 10:20AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 122 | 36.52% |
| TXN240524C00210000 | 2024-05-14 12:39PM EDT | 2024-05-24 | 0.04 | 0.05 | 0.08 | 0.00 | - | 1 | 2 | 23.15% |
| TXN240531C00210000 | 2024-05-10 11:38AM EDT | 2024-05-31 | 0.03 | 0.11 | 0.15 | 0.00 | - | 1 | 31 | 19.87% |
| TXN240607C00210000 | 2024-05-15 10:18AM EDT | 2024-06-07 | 0.18 | 0.26 | 0.31 | +0.04 | +28.57% | 4 | 14 | 19.48% |
| TXN240614C00210000 | 2024-05-14 3:00PM EDT | 2024-06-14 | 0.26 | 0.50 | 0.56 | 0.00 | - | 1 | 5 | 19.86% |
| TXN240621C00210000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.76 | +0.28 | +66.67% | 24 | 782 | 19.56% |
| TXN240719C00210000 | 2024-05-15 12:34PM EDT | 2024-07-19 | 1.91 | 1.99 | 2.04 | +0.57 | +42.54% | 70 | 809 | 20.89% |
| TXN240920C00210000 | 2024-05-15 1:04PM EDT | 2024-09-20 | 5.30 | 5.30 | 5.45 | +1.05 | +24.71% | 286 | 449 | 23.77% |
| TXN241018C00210000 | 2024-05-15 1:48PM EDT | 2024-10-18 | 6.68 | 6.60 | 6.75 | +1.38 | +26.04% | 29 | 247 | 24.32% |
| TXN241220C00210000 | 2024-05-14 3:50PM EDT | 2024-12-20 | 8.38 | 9.45 | 9.70 | +0.43 | +5.41% | 2 | 575 | 25.69% |
| TXN250117C00210000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 10.55 | 10.55 | 10.80 | +1.48 | +16.32% | 115 | 2,079 | 25.97% |
| TXN250321C00210000 | 2024-05-14 10:41AM EDT | 2025-03-21 | 10.80 | 12.15 | 13.05 | 0.00 | - | 22 | 170 | 26.39% |
| TXN250417C00210000 | 2024-05-15 10:59AM EDT | 2025-04-17 | 12.98 | 13.55 | 14.05 | +6.68 | +106.03% | 1 | 25 | 26.67% |
| TXN250620C00210000 | 2024-05-13 3:03PM EDT | 2025-06-20 | 12.75 | 15.50 | 16.00 | 0.00 | - | 121 | 207 | 26.86% |
| TXN251017C00210000 | 2024-04-15 1:01PM EDT | 2025-10-17 | 9.60 | 19.20 | 20.00 | 0.00 | - | 4 | 17 | 27.91% |
| TXN251219C00210000 | 2024-05-06 12:14PM EDT | 2025-12-19 | 13.55 | 20.05 | 21.15 | 0.00 | - | 4 | 53 | 27.53% |
| TXN260116C00210000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 19.99 | 20.45 | 22.10 | +0.66 | +3.41% | 4 | 144 | 27.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00210000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 26.92 | 14.60 | 15.25 | 0.00 | - | - | 1 | 54.30% |
| TXN240621P00210000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 29.89 | 14.70 | 15.00 | 0.00 | - | 111 | 1 | 10.74% |
| TXN240719P00210000 | 2024-05-15 11:33AM EDT | 2024-07-19 | 16.75 | 14.45 | 17.50 | -13.12 | -43.92% | 1 | 0 | 22.90% |
| TXN250117P00210000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 28.80 | 20.85 | 21.45 | 0.00 | - | 1 | 28 | 18.93% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 34.61% |
| TXN251219P00210000 | 2024-01-10 11:46AM EDT | 2025-12-19 | 47.15 | 48.70 | 50.80 | 0.00 | - | - | 1 | 42.53% |
| TXN260116P00210000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 43.94 | 41.35 | 44.50 | 0.00 | - | 12 | 0 | 35.26% |
© 2024 Yahoo. Todos los derechos reservados.