Mercados españoles cerrados
S&P 500
5.032,74 -38,89 (-0,77%) Nasdaq
15.543,38 -169,37 (-1,08%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0735 +0,0034 (+0,32%) Petróleo Brent
87,95 -0,07 (-0,08%) Bitcoin EUR
60.015,07 -333,03 (-0,55%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:01PM EDT. Mercado abierto.
Precio de ejercicio:140.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 2024-05-17 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 48.73% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 32.30 | 34.10 | 0.00 | - | 40 | 119 | 0.00% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 39.77% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.72 | 35.50 | 36.60 | 0.00 | - | 1 | 9 | 32.06% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 37.00 | 38.85 | 0.00 | - | - | 4 | 32.25% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 36.60% |
| TXN250417C00140000 | 2024-04-16 2:26PM EDT | 2025-04-17 | 36.89 | 40.70 | 41.15 | 0.00 | - | 1 | 31 | 31.45% |
| TXN250620C00140000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 32.72 | 41.25 | 42.60 | 0.00 | - | 1 | 18 | 31.71% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 18.26% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 41.09 | 45.20 | 47.85 | 0.00 | - | 2 | 15 | 33.56% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00140000 | 2024-04-24 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 118 | 194.73% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 52.34% |
| TXN240510P00140000 | 2024-04-24 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.18 | 0.00 | - | 7 | 36 | 54.10% |
| TXN240517P00140000 | 2024-04-25 9:58AM EDT | 2024-05-17 | 0.02 | 0.03 | 0.08 | -0.04 | -66.67% | 1 | 298 | 39.94% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.11 | 0.00 | - | 1 | 2 | 36.62% |
| TXN240531P00140000 | 2024-04-24 11:26AM EDT | 2024-05-31 | 0.08 | 0.09 | 0.14 | 0.00 | - | 14 | 21 | 34.18% |
| TXN240621P00140000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.29 | +0.02 | +8.70% | 12 | 1,556 | 30.91% |
| TXN240719P00140000 | 2024-04-24 1:26PM EDT | 2024-07-19 | 0.54 | 0.55 | 0.59 | 0.00 | - | 127 | 405 | 29.27% |
| TXN240920P00140000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 1.58 | 1.59 | 1.76 | 0.00 | - | 3 | 1,211 | 29.41% |
| TXN241018P00140000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 3.80 | 2.04 | 2.14 | 0.00 | - | 5 | 146 | 28.64% |
| TXN241220P00140000 | 2024-04-22 3:00PM EDT | 2024-12-20 | 3.50 | 3.30 | 3.50 | -1.75 | -33.33% | 2 | 34 | 29.10% |
| TXN250117P00140000 | 2024-04-25 12:18PM EDT | 2025-01-17 | 3.85 | 3.65 | 3.80 | +0.26 | +7.24% | 19 | 1,696 | 28.40% |
| TXN250321P00140000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 8.50 | 4.80 | 5.15 | 0.00 | - | 5 | 5 | 28.84% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 5.15 | 5.50 | 0.00 | - | 4 | 23 | 28.51% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 6.25 | 6.50 | 0.00 | - | 40 | 150 | 28.26% |
| TXN251017P00140000 | 2024-03-19 2:21PM EDT | 2025-10-17 | 9.50 | 9.35 | 11.75 | 0.00 | - | 9 | 10 | 33.49% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 28.18% |
| TXN260116P00140000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 9.15 | 8.85 | 9.25 | -0.40 | -4.19% | 4 | 62 | 27.33% |
© 2024 Yahoo. Todos los derechos reservados.