Mercados españoles abiertos en 5 hrs 41 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.292,26 +89,89 (+0,24%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.205,33 -1.117,66 (-1,92%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00180000 | 2024-05-08 3:06PM EDT | 2024-05-10 | 3.60 | 4.10 | 4.35 | +0.22 | +6.51% | 33 | 448 | 31.45% |
| TXN240517C00180000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 5.10 | 4.95 | 5.25 | +0.45 | +9.68% | 58 | 1,924 | 25.00% |
| TXN240524C00180000 | 2024-05-08 1:27PM EDT | 2024-05-24 | 4.52 | 5.60 | 6.50 | -0.73 | -13.90% | 12 | 530 | 27.87% |
| TXN240531C00180000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 6.50 | 6.30 | 6.55 | +0.60 | +10.17% | 93 | 78 | 23.54% |
| TXN240607C00180000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 7.00 | 6.90 | 7.35 | +0.15 | +2.19% | 1 | 522 | 24.67% |
| TXN240614C00180000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 5.53 | 7.40 | 8.55 | 0.00 | - | 1 | 7 | 27.61% |
| TXN240621C00180000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 8.23 | 8.10 | 8.25 | +0.53 | +6.88% | 70 | 3,716 | 24.09% |
| TXN240719C00180000 | 2024-05-08 1:55PM EDT | 2024-07-19 | 10.22 | 10.10 | 10.30 | +0.67 | +7.02% | 9 | 866 | 25.35% |
| TXN240920C00180000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 12.50 | 13.60 | 13.80 | -1.00 | -7.41% | 1 | 2,536 | 26.56% |
| TXN241018C00180000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 14.80 | 15.00 | 15.35 | 0.00 | - | 9 | 381 | 27.41% |
| TXN241220C00180000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 17.50 | 16.30 | 18.10 | 0.00 | - | 4 | 60 | 28.14% |
| TXN250117C00180000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 18.65 | 18.65 | 19.30 | 0.00 | - | 26 | 2,512 | 28.55% |
| TXN250321C00180000 | 2024-05-06 11:19AM EDT | 2025-03-21 | 18.00 | 20.70 | 21.40 | 0.00 | - | 9 | 76 | 28.69% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 21.75 | 22.45 | 0.00 | - | 7 | 46 | 29.05% |
| TXN250620C00180000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 23.45 | 23.25 | 24.15 | 0.00 | - | 3 | 229 | 28.92% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 26.85 | 27.60 | 0.00 | - | 5 | 56 | 29.46% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 27.80 | 28.85 | 0.00 | - | 1 | 107 | 29.22% |
| TXN260116C00180000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 25.63 | 28.70 | 29.65 | 0.00 | - | 2 | 258 | 29.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00180000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.18 | -0.29 | -61.70% | 204 | 270 | 24.27% |
| TXN240517P00180000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 0.93 | 0.81 | 0.87 | -0.38 | -29.01% | 803 | 623 | 20.46% |
| TXN240524P00180000 | 2024-05-08 3:18PM EDT | 2024-05-24 | 1.55 | 1.37 | 1.54 | -0.20 | -11.43% | 11 | 243 | 20.57% |
| TXN240531P00180000 | 2024-05-08 3:30PM EDT | 2024-05-31 | 1.96 | 1.77 | 1.93 | -0.39 | -16.60% | 18 | 57 | 19.56% |
| TXN240621P00180000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 3.35 | 3.00 | 3.10 | -0.10 | -2.90% | 160 | 1,148 | 19.13% |
| TXN240719P00180000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 4.50 | 4.30 | 4.45 | -0.25 | -5.26% | 21 | 481 | 19.32% |
| TXN240920P00180000 | 2024-05-08 1:11PM EDT | 2024-09-20 | 8.41 | 7.50 | 7.65 | +0.41 | +5.12% | 4 | 305 | 21.53% |
| TXN241018P00180000 | 2024-05-08 3:24PM EDT | 2024-10-18 | 8.55 | 8.30 | 8.60 | -0.20 | -2.29% | 7 | 140 | 21.58% |
| TXN241220P00180000 | 2024-05-08 12:06PM EDT | 2024-12-20 | 11.75 | 10.65 | 10.90 | -4.11 | -25.91% | 46 | 108 | 22.41% |
| TXN250117P00180000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 16.40 | 11.25 | 11.50 | 0.00 | - | 2 | 1,827 | 22.14% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 18.00 | 12.75 | 14.10 | 0.00 | - | - | 2 | 23.71% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 12.35 | 13.80 | 0.00 | - | 112 | 152 | 22.33% |
| TXN250620P00180000 | 2024-05-07 11:15AM EDT | 2025-06-20 | 15.60 | 14.15 | 15.75 | 0.00 | - | 1 | 55 | 23.07% |
| TXN251017P00180000 | 2024-04-29 10:04AM EDT | 2025-10-17 | 20.78 | 16.25 | 17.55 | 0.00 | - | 1 | 7 | 22.39% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 30.25% |
| TXN260116P00180000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 19.19 | 18.05 | 19.00 | 0.00 | - | 23 | 31 | 22.24% |
© 2024 Yahoo. Todos los derechos reservados.