Mercados españoles cerrados en 12 mins
IBEX 35
11.109,20 +59,10 (+0,53%) Euro Stoxx 50
5.082,45 +28,04 (+0,55%) Dólar/Euro
1,0771 -0,0013 (-0,12%) Petróleo Brent
83,69 -0,19 (-0,23%) Oro
2.364,80 +24,50 (+1,05%) Bitcoin EUR
56.674,57 -667,45 (-1,16%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:18AM EDT. Mercado abierto.
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00175000 | 2024-05-10 10:24AM EDT | 2024-05-10 | 11.20 | 11.10 | 12.35 | +0.65 | +6.16% | 30 | 79 | 89.84% |
| TXN240517C00175000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 11.40 | 11.30 | 11.70 | +1.32 | +13.10% | 26 | 563 | 31.15% |
| TXN240524C00175000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 11.50 | 11.70 | 12.20 | +1.19 | +11.54% | 1 | 257 | 29.69% |
| TXN240531C00175000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 7.80 | 11.80 | 12.55 | 0.00 | - | 10 | 73 | 27.72% |
| TXN240607C00175000 | 2024-05-07 2:29PM EDT | 2024-06-07 | 12.36 | 12.40 | 13.40 | +2.11 | +20.59% | 1 | 39 | 30.05% |
| TXN240614C00175000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 8.00 | 12.85 | 13.15 | 0.00 | - | - | 1 | 25.49% |
| TXN240621C00175000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 13.68 | 12.75 | 13.60 | +0.86 | +6.71% | 1 | 5,354 | 25.73% |
| TXN240719C00175000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 15.00 | 14.15 | 15.30 | +1.13 | +8.15% | 710 | 1,443 | 26.51% |
| TXN240920C00175000 | 2024-05-09 9:36AM EDT | 2024-09-20 | 16.79 | 18.05 | 18.40 | 0.00 | - | 1 | 1,207 | 27.18% |
| TXN241018C00175000 | 2024-05-09 9:37AM EDT | 2024-10-18 | 18.40 | 19.55 | 19.85 | 0.00 | - | 1 | 363 | 27.95% |
| TXN241220C00175000 | 2024-05-08 3:25PM EDT | 2024-12-20 | 20.67 | 22.00 | 22.40 | 0.00 | - | 4 | 82 | 28.47% |
| TXN250117C00175000 | 2024-05-09 1:07PM EDT | 2025-01-17 | 22.65 | 23.35 | 23.70 | 0.00 | - | 3 | 922 | 29.11% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 25.15 | 26.65 | 0.00 | - | 2 | 36 | 30.61% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 26.10 | 28.15 | 0.00 | - | 2 | 97 | 31.60% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 27.65 | 28.45 | 0.00 | - | 1 | 139 | 29.42% |
| TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 30.85 | 31.70 | 0.00 | - | 1 | 8 | 29.75% |
| TXN251219C00175000 | 2024-05-08 10:01AM EDT | 2025-12-19 | 29.85 | 31.70 | 33.20 | 0.00 | - | 5 | 48 | 29.81% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 32.60 | 34.05 | 0.00 | - | 3 | 73 | 30.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00175000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 390 | 53.13% |
| TXN240517P00175000 | 2024-05-10 10:04AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 25 | 2,269 | 23.63% |
| TXN240524P00175000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.26 | -0.07 | -21.87% | 4 | 442 | 21.49% |
| TXN240531P00175000 | 2024-05-10 10:51AM EDT | 2024-05-31 | 0.41 | 0.39 | 0.44 | -0.12 | -22.64% | 5 | 123 | 20.26% |
| TXN240607P00175000 | 2024-05-09 10:15AM EDT | 2024-06-07 | 0.65 | 0.61 | 0.67 | -0.43 | -39.81% | 1 | 43 | 19.95% |
| TXN240614P00175000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 0.91 | 0.89 | 1.01 | -0.17 | -15.74% | 30 | 143 | 20.50% |
| TXN240621P00175000 | 2024-05-10 10:40AM EDT | 2024-06-21 | 1.11 | 1.14 | 1.19 | -0.25 | -18.38% | 49 | 3,828 | 19.90% |
| TXN240719P00175000 | 2024-05-10 10:13AM EDT | 2024-07-19 | 2.22 | 2.13 | 2.21 | -0.17 | -7.11% | 1 | 1,237 | 19.95% |
| TXN240920P00175000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 5.30 | 4.85 | 5.05 | 0.00 | - | 9 | 435 | 22.22% |
| TXN241018P00175000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 6.10 | 4.65 | 5.85 | 0.00 | - | 11 | 334 | 22.06% |
| TXN241220P00175000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 9.66 | 7.95 | 8.20 | 0.00 | - | 1 | 78 | 23.21% |
| TXN250117P00175000 | 2024-05-10 10:21AM EDT | 2025-01-17 | 8.60 | 8.50 | 8.70 | -0.60 | -6.52% | 6 | 852 | 22.77% |
| TXN250321P00175000 | 2024-05-10 10:55AM EDT | 2025-03-21 | 10.65 | 10.20 | 10.45 | -0.30 | -2.74% | 1 | 77 | 23.14% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 44.00% |
| TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 12.10 | 12.45 | 0.00 | - | 3 | 30 | 23.14% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 26.70% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 32.06% |
| TXN260116P00175000 | 2024-05-07 11:15AM EDT | 2026-01-16 | 16.90 | 14.60 | 16.65 | 0.00 | - | 3 | 229 | 23.44% |
© 2024 Yahoo. Todos los derechos reservados.