Mercados españoles cerrados

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,21+1,34 (+0,78%)
Al cierre: 04:00PM EDT
174,21 0,00 (0,00%)
Después del cierre: 04:29PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TXN240328C001600002024-03-28 3:38PM EDT2024-03-2813.9913.6514.75+6.23+80.28%571127.83%
TXN240405C001600002024-03-27 2:13PM EDT2024-04-0511.6013.2515.100.00-3249.32%
TXN240412C001600002024-03-28 10:14AM EDT2024-04-1215.5213.9015.35-0.10-0.64%2240.11%
TXN240419C001600002024-03-28 3:17PM EDT2024-04-1914.7513.1015.50+2.00+15.69%243,04634.94%
TXN240426C001600002024-03-18 1:31PM EDT2024-04-2614.0915.9017.800.00-101046.94%
TXN240503C001600002024-03-27 1:58PM EDT2024-05-0314.2015.9017.450.00-1140.22%
TXN240517C001600002024-03-20 1:28PM EDT2024-05-1711.3016.2516.850.00-679531.18%
TXN240621C001600002024-03-21 12:02PM EDT2024-06-2117.6117.2019.00-0.84-4.55%11,72832.14%
TXN240719C001600002024-03-21 3:10PM EDT2024-07-1918.1617.7519.600.00-525929.77%
TXN240920C001600002024-03-28 12:32PM EDT2024-09-2021.5020.4022.65+1.69+8.53%27831.19%
TXN241018C001600002024-03-21 2:33PM EDT2024-10-1822.0522.8523.600.00-120831.04%
TXN241220C001600002024-02-21 2:11PM EDT2024-12-2018.3023.3024.100.00-1528.08%
TXN250117C001600002024-03-18 12:22PM EDT2025-01-1724.7024.5026.300.00-11,42030.63%
TXN250417C001600002024-02-06 3:06PM EDT2025-04-1717.7529.3030.150.00-31432.73%
TXN250620C001600002024-03-27 1:43PM EDT2025-06-2027.6028.2530.300.00-211230.52%
TXN251017C001600002024-02-29 3:22PM EDT2025-10-1727.4531.6033.200.00-1830.79%
TXN251219C001600002024-02-06 1:42PM EDT2025-12-1923.3034.1035.400.00-2231.83%
TXN260116C001600002024-03-21 2:30PM EDT2026-01-1632.4832.7535.350.00-29931.09%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TXN240328P001600002024-03-27 9:33AM EDT2024-03-280.260.000.010.00-310259.38%
TXN240405P001600002024-03-28 1:59PM EDT2024-04-050.040.020.04-0.05-55.56%2313025.39%
TXN240412P001600002024-03-28 3:07PM EDT2024-04-120.150.100.15-0.08-34.78%3710123.83%
TXN240419P001600002024-03-28 3:46PM EDT2024-04-190.290.260.32-0.13-30.95%2815,93223.34%
TXN240426P001600002024-03-28 11:20AM EDT2024-04-261.010.890.97-0.40-28.37%26827.78%
TXN240503P001600002024-03-27 1:07PM EDT2024-05-032.101.221.540.00-12129.38%
TXN240517P001600002024-03-28 3:03PM EDT2024-05-171.981.872.03-0.31-13.54%251,29327.88%
TXN240621P001600002024-03-28 3:21PM EDT2024-06-213.103.003.15-0.65-17.33%2684526.04%
TXN240719P001600002024-03-27 2:52PM EDT2024-07-194.403.753.900.00-13394225.10%
TXN240920P001600002024-03-28 1:47PM EDT2024-09-206.105.906.00-0.30-4.69%3564725.40%
TXN241018P001600002024-03-28 1:46PM EDT2024-10-186.706.506.85-1.60-19.28%545525.50%
TXN241220P001600002024-03-20 2:58PM EDT2024-12-2010.258.358.550.00-22825.57%
TXN250117P001600002024-03-28 3:02PM EDT2025-01-179.009.009.20-2.00-18.18%1094,44325.51%
TXN250417P001600002024-03-27 2:25PM EDT2025-04-1710.4510.3511.10-1.05-9.13%53325.31%
TXN250620P001600002024-03-07 1:23PM EDT2025-06-2011.8010.6013.300.00-610326.59%
TXN251017P001600002024-02-27 12:54PM EDT2025-10-1716.2713.8014.400.00-1725.04%
TXN251219P001600002024-01-26 12:24PM EDT2025-12-1918.5517.5520.500.00-11031.04%
TXN260116P001600002024-03-04 3:50PM EDT2026-01-1615.9014.0016.350.00-110425.54%