Mercados españoles abiertos en 5 hrs 47 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.661,51 -285,42 (-0,73%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,38 -0,50 (-0,60%) Bitcoin EUR
64.565,86 -890,63 (-1,36%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00220000 | 2024-05-20 12:58PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 79.88% |
| TXN240607C00220000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 6 | 24.02% |
| TXN240621C00220000 | 2024-05-20 3:15PM EDT | 2024-06-21 | 0.26 | 0.18 | 0.26 | 0.00 | - | 7 | 588 | 20.80% |
| TXN240719C00220000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 1.02 | 0.93 | 1.12 | +0.01 | +0.99% | 252 | 401 | 21.61% |
| TXN240920C00220000 | 2024-05-21 3:20PM EDT | 2024-09-20 | 4.15 | 4.05 | 4.25 | +0.15 | +3.75% | 1,622 | 8,700 | 24.70% |
| TXN241018C00220000 | 2024-05-21 3:03PM EDT | 2024-10-18 | 5.30 | 5.20 | 5.45 | +0.24 | +4.74% | 31 | 193 | 25.07% |
| TXN241220C00220000 | 2024-05-21 11:51AM EDT | 2024-12-20 | 8.00 | 7.80 | 8.35 | +0.27 | +3.49% | 31 | 89 | 26.37% |
| TXN250117C00220000 | 2024-05-21 12:23PM EDT | 2025-01-17 | 8.80 | 8.60 | 9.05 | +0.05 | +0.57% | 1 | 1,922 | 25.96% |
| TXN250321C00220000 | 2024-05-20 11:19AM EDT | 2025-03-21 | 10.48 | 10.05 | 11.45 | 0.00 | - | 37 | 142 | 26.61% |
| TXN250417C00220000 | 2024-05-20 1:20PM EDT | 2025-04-17 | 11.75 | 11.65 | 12.45 | 0.00 | - | 1 | 37 | 26.87% |
| TXN250620C00220000 | 2024-05-20 11:31AM EDT | 2025-06-20 | 13.70 | 13.05 | 15.20 | 0.00 | - | 1 | 305 | 28.02% |
| TXN251017C00220000 | 2024-05-21 2:31PM EDT | 2025-10-17 | 17.65 | 17.35 | 18.10 | +2.63 | +17.51% | 1,050 | 22 | 27.68% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 18.55 | 19.90 | 0.00 | - | 22 | 33 | 27.94% |
| TXN260116C00220000 | 2024-05-21 12:38PM EDT | 2026-01-16 | 19.94 | 19.40 | 20.40 | +0.41 | +2.10% | 3 | 314 | 27.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 161.24% |
| TXN240920P00220000 | 2024-05-21 2:01PM EDT | 2024-09-20 | 22.95 | 22.55 | 24.85 | -3.30 | -12.57% | 1 | 1 | 23.68% |
| TXN241018P00220000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 41.35 | 22.70 | 25.80 | 0.00 | - | 10 | 0 | 23.62% |
| TXN241220P00220000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 28.51 | 23.50 | 25.95 | 0.00 | - | - | 2 | 20.12% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 62.77% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 51.58% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 49.95% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 44.37% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 48.43% |
| TXN260116P00220000 | 2024-05-21 2:21PM EDT | 2026-01-16 | 33.20 | 31.75 | 32.95 | -27.45 | -45.26% | 1 | 5 | 19.41% |
© 2024 Yahoo. Todos los derechos reservados.