Mercados españoles cerrados en 27 mins
IBEX 35
11.125,60 +75,50 (+0,68%) Euro Stoxx 50
5.089,20 +34,79 (+0,69%) Dólar/Euro
1,0769 -0,0015 (-0,14%) Petróleo Brent
83,99 +0,11 (+0,13%) Oro
2.368,50 +28,20 (+1,20%) Bitcoin EUR
56.575,82 -541,65 (-0,95%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:03AM EDT. Mercado abierto.
Precio de ejercicio:150.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00150000 | 2024-05-07 10:48AM EDT | 2024-05-17 | 33.25 | 35.65 | 37.80 | 0.00 | - | 1 | 1 | 89.50% |
| TXN240621C00150000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 24.65 | 36.20 | 37.65 | 0.00 | - | 1 | 30 | 49.85% |
| TXN240719C00150000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 29.38 | 36.35 | 39.20 | 0.00 | - | 3 | 27 | 48.77% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 33.13% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 39.25 | 40.75 | 0.00 | - | 10 | 92 | 37.69% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 39.65 | 41.55 | 0.00 | - | 1 | 3 | 34.16% |
| TXN250117C00150000 | 2024-05-07 3:51PM EDT | 2025-01-17 | 39.50 | 41.90 | 44.05 | 0.00 | - | 6 | 1,221 | 38.20% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 43.75 | 44.60 | 0.00 | - | 10 | 25 | 33.88% |
| TXN250620C00150000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 38.40 | 44.90 | 45.85 | 0.00 | - | 100 | 77 | 33.31% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 2025-12-19 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 13.68% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 21.25% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00150000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 137.50% |
| TXN240517P00150000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.09 | -0.09 | -60.00% | 17 | 2,456 | 62.50% |
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 38 | 62.55% |
| TXN240531P00150000 | 2024-05-08 10:12AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.75 | 0.00 | - | 20 | 62 | 51.66% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.04 | 0.00 | 2.17 | 0.00 | - | 10 | 3 | 56.76% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 46.58% |
| TXN240621P00150000 | 2024-05-10 10:12AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 1,608 | 28.61% |
| TXN240719P00150000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 2 | 337 | 24.95% |
| TXN240920P00150000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 0.89 | 0.82 | 0.91 | -0.31 | -25.83% | 2 | 358 | 25.28% |
| TXN241018P00150000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 1.36 | 1.21 | 1.28 | 0.00 | - | 12 | 559 | 25.08% |
| TXN241220P00150000 | 2024-05-08 1:37PM EDT | 2024-12-20 | 3.09 | 2.36 | 2.54 | 0.00 | - | 2 | 128 | 26.06% |
| TXN250117P00150000 | 2024-05-08 2:17PM EDT | 2025-01-17 | 3.45 | 2.79 | 2.90 | 0.00 | - | 1 | 809 | 25.70% |
| TXN250321P00150000 | 2024-05-08 11:18AM EDT | 2025-03-21 | 4.70 | 3.80 | 4.05 | 0.00 | - | 19 | 58 | 25.93% |
| TXN250417P00150000 | 2024-04-30 11:01AM EDT | 2025-04-17 | 6.29 | 4.15 | 4.40 | 0.00 | - | 2 | 20 | 25.70% |
| TXN250620P00150000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 9.42 | 5.25 | 5.50 | 0.00 | - | 7 | 138 | 25.81% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 6.85 | 8.30 | 0.00 | - | 3 | 11 | 27.31% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 33.96% |
| TXN260116P00150000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 9.00 | 7.90 | 8.40 | 0.00 | - | 2 | 149 | 25.36% |
© 2024 Yahoo. Todos los derechos reservados.