Mercados españoles cerrados
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0622 -0,0003 (-0,03%) Petróleo Brent
89,98 -0,12 (-0,13%) Bitcoin EUR
59.999,36 +633,38 (+1,07%)
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:170.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00170000 | 2024-04-16 1:30PM EDT | 2024-04-19 | 1.12 | 1.13 | 1.22 | +0.15 | +15.46% | 330 | 3,534 | 31.49% |
| TXN240426C00170000 | 2024-04-16 3:29PM EDT | 2024-04-26 | 4.00 | 3.75 | 3.90 | +0.65 | +19.40% | 89 | 436 | 42.90% |
| TXN240503C00170000 | 2024-04-16 3:27PM EDT | 2024-05-03 | 4.65 | 4.20 | 4.65 | +0.55 | +13.41% | 6 | 443 | 38.62% |
| TXN240510C00170000 | 2024-04-15 10:49AM EDT | 2024-05-10 | 4.80 | 4.70 | 4.95 | 0.00 | - | 5 | 66 | 34.50% |
| TXN240517C00170000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 5.40 | 5.20 | 5.30 | +0.90 | +20.00% | 19 | 2,167 | 32.28% |
| TXN240524C00170000 | 2024-04-15 10:31AM EDT | 2024-05-24 | 5.75 | 5.30 | 6.05 | +0.25 | +4.55% | 2 | 12 | 32.68% |
| TXN240531C00170000 | 2024-04-15 10:05AM EDT | 2024-05-31 | 5.81 | 5.85 | 6.45 | +0.26 | +4.68% | 1 | 2 | 31.78% |
| TXN240621C00170000 | 2024-04-16 3:54PM EDT | 2024-06-21 | 7.50 | 7.25 | 7.40 | +0.40 | +5.63% | 38 | 1,915 | 29.65% |
| TXN240719C00170000 | 2024-04-16 3:16PM EDT | 2024-07-19 | 9.10 | 8.80 | 9.05 | +0.88 | +10.71% | 42 | 726 | 29.74% |
| TXN240920C00170000 | 2024-04-16 3:36PM EDT | 2024-09-20 | 11.82 | 11.30 | 11.95 | +0.57 | +5.07% | 7 | 375 | 29.65% |
| TXN241018C00170000 | 2024-04-05 10:25AM EDT | 2024-10-18 | 13.20 | 12.70 | 13.20 | 0.00 | - | 1 | 319 | 29.95% |
| TXN241220C00170000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 15.30 | 14.65 | 16.05 | 0.00 | - | 2 | 135 | 31.05% |
| TXN250117C00170000 | 2024-04-16 11:47AM EDT | 2025-01-17 | 16.46 | 15.90 | 17.50 | +0.81 | +5.18% | 3 | 4,326 | 31.94% |
| TXN250417C00170000 | 2024-03-15 3:03PM EDT | 2025-04-17 | 21.70 | 17.70 | 20.50 | 0.00 | - | 2 | 50 | 32.24% |
| TXN250620C00170000 | 2024-04-12 12:46PM EDT | 2025-06-20 | 19.79 | 20.15 | 20.75 | 0.00 | - | 1 | 97 | 30.10% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 29.84% |
| TXN251219C00170000 | 2024-02-26 2:19PM EDT | 2025-12-19 | 21.88 | 26.50 | 27.40 | 0.00 | - | 12 | 47 | 33.00% |
| TXN260116C00170000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 28.15 | 24.40 | 25.65 | 0.00 | - | 1 | 84 | 30.26% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00170000 | 2024-04-16 3:48PM EDT | 2024-04-19 | 3.24 | 3.40 | 3.55 | -1.38 | -29.87% | 27 | 2,530 | 30.25% |
| TXN240426P00170000 | 2024-04-16 3:27PM EDT | 2024-04-26 | 5.60 | 5.85 | 6.05 | -1.65 | -22.76% | 330 | 256 | 40.63% |
| TXN240503P00170000 | 2024-04-16 1:35PM EDT | 2024-05-03 | 7.00 | 4.95 | 8.05 | -1.10 | -13.58% | 8 | 517 | 45.34% |
| TXN240510P00170000 | 2024-04-16 2:47PM EDT | 2024-05-10 | 7.72 | 7.40 | 7.85 | +0.17 | +2.25% | 36 | 31 | 37.33% |
| TXN240517P00170000 | 2024-04-16 1:02PM EDT | 2024-05-17 | 7.87 | 7.95 | 8.10 | -1.47 | -15.74% | 44 | 2,433 | 34.27% |
| TXN240531P00170000 | 2024-04-12 1:33PM EDT | 2024-05-31 | 9.65 | 8.40 | 8.75 | 0.00 | - | 1 | 1 | 31.32% |
| TXN240621P00170000 | 2024-04-16 2:17PM EDT | 2024-06-21 | 9.65 | 9.40 | 9.55 | -0.83 | -7.92% | 7 | 1,693 | 28.75% |
| TXN240719P00170000 | 2024-04-16 3:21PM EDT | 2024-07-19 | 10.30 | 10.30 | 10.55 | -1.25 | -10.82% | 28 | 1,806 | 27.09% |
| TXN240920P00170000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 13.50 | 12.75 | 13.25 | 0.00 | - | 4 | 752 | 27.15% |
| TXN241018P00170000 | 2024-04-11 3:05PM EDT | 2024-10-18 | 11.50 | 13.40 | 13.95 | 0.00 | - | 3 | 762 | 26.49% |
| TXN241220P00170000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 15.05 | 14.85 | 15.80 | 0.00 | - | 2 | 159 | 26.25% |
| TXN250117P00170000 | 2024-04-12 3:57PM EDT | 2025-01-17 | 16.70 | 15.70 | 16.50 | 0.00 | - | 41 | 3,568 | 26.09% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 25.14% |
| TXN250620P00170000 | 2024-03-12 3:59PM EDT | 2025-06-20 | 16.45 | 17.25 | 17.70 | 0.00 | - | 2 | 165 | 22.58% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 24.76% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 21.66% |
| TXN260116P00170000 | 2024-03-14 11:17AM EDT | 2026-01-16 | 20.70 | 22.35 | 23.20 | 0.00 | - | 89 | 123 | 24.75% |
© 2024 Yahoo. Todos los derechos reservados.