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
172,50 -1,71 (-0,98%)
Después del cierre: 05:31PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TXN240328C001650002024-03-27 11:47AM EDT2024-03-289.719.009.65+3.96+68.87%47262.89%
TXN240405C001650002024-03-28 3:12PM EDT2024-04-059.147.5010.15+2.29+33.43%132437.18%
TXN240412C001650002024-03-28 3:34PM EDT2024-04-1210.009.1010.35+3.15+45.99%111129.99%
TXN240419C001650002024-03-28 2:58PM EDT2024-04-1910.4010.2010.80+0.95+10.05%114,14728.69%
TXN240426C001650002024-03-27 1:43PM EDT2024-04-269.9011.8012.100.00-61333.42%
TXN240503C001650002024-03-28 3:34PM EDT2024-05-0312.0510.4513.30+2.95+32.42%101836.46%
TXN240517C001650002024-03-28 10:59AM EDT2024-05-1712.6211.0514.45+1.25+10.99%11,80036.07%
TXN240621C001650002024-03-27 11:42AM EDT2024-06-2112.1014.1514.650.00-21,38628.43%
TXN240719C001650002024-03-28 3:17PM EDT2024-07-1915.6015.2016.10+2.10+15.56%3048228.80%
TXN240920C001650002024-03-20 3:50PM EDT2024-09-2015.3018.1018.650.00-928528.80%
TXN241018C001650002024-03-21 12:53PM EDT2024-10-1820.2719.5019.900.00-130729.33%
TXN241220C001650002024-02-13 4:55PM EDT2024-12-2012.4020.2522.750.00-4730.73%
TXN250117C001650002024-03-27 12:54PM EDT2025-01-1720.9020.8523.250.00-252130.08%
TXN250417C001650002024-02-29 10:41AM EDT2025-04-1719.9024.0525.900.00-21730.26%
TXN250620C001650002024-03-14 10:00AM EDT2025-06-2025.8725.3527.850.00-11930.69%
TXN251017C001650002023-12-04 2:16PM EDT2025-10-1719.5022.2524.450.00--123.15%
TXN251219C001650002024-02-23 4:14PM EDT2025-12-1924.6029.0030.100.00-110828.49%
TXN260116C001650002024-03-18 12:38PM EDT2026-01-1630.0729.5532.450.00-149130.54%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TXN240328P001650002024-03-28 10:47AM EDT2024-03-280.010.000.05-0.01-50.00%433153.91%
TXN240405P001650002024-03-28 3:57PM EDT2024-04-050.090.050.12-0.19-67.86%7056721.14%
TXN240412P001650002024-03-28 3:26PM EDT2024-04-120.420.390.44-0.31-42.47%8023921.75%
TXN240419P001650002024-03-28 3:45PM EDT2024-04-190.790.690.81-0.26-24.76%1203,46522.05%
TXN240426P001650002024-03-28 3:39PM EDT2024-04-261.891.661.97-0.66-25.88%418827.66%
TXN240503P001650002024-03-28 2:55PM EDT2024-05-032.462.272.61-0.62-20.13%12328.57%
TXN240517P001650002024-03-28 3:44PM EDT2024-05-173.263.053.20-0.39-10.68%525,07527.07%
TXN240621P001650002024-03-28 2:30PM EDT2024-06-214.554.404.55-0.81-15.11%201,63725.48%
TXN240719P001650002024-03-28 1:51PM EDT2024-07-195.455.205.45-1.10-16.79%5181,68224.74%
TXN240920P001650002024-03-28 1:04PM EDT2024-09-207.707.507.70-0.85-9.94%1377024.95%
TXN241018P001650002024-03-20 2:46PM EDT2024-10-1810.458.208.300.00-1820024.43%
TXN241220P001650002024-03-14 10:22AM EDT2024-12-2011.4010.1010.250.00-1824.88%
TXN250117P001650002024-03-27 3:26PM EDT2025-01-1711.5510.7511.000.00-754124.95%
TXN250417P001650002024-03-25 9:53AM EDT2025-04-1713.5012.3013.000.00-124824.82%
TXN250620P001650002024-03-12 1:57PM EDT2025-06-2014.1012.5015.400.00-16726.29%
TXN251219P001650002024-03-19 11:17AM EDT2025-12-1919.8016.3017.300.00-213924.38%
TXN260116P001650002024-03-25 10:30AM EDT2026-01-1618.1116.1017.700.00-1741324.31%