Mercados españoles cerrados
S&P 500
5.191,08 +3,38 (+0,07%) Nasdaq
16.306,79 -25,76 (-0,16%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
57.942,93 -799,47 (-1,36%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:50PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00185000 | 2024-05-08 3:16PM EDT | 2024-05-10 | 0.55 | 0.59 | 0.63 | -0.08 | -12.70% | 127 | 592 | 16.11% |
| TXN240517C00185000 | 2024-05-08 3:08PM EDT | 2024-05-17 | 1.59 | 1.72 | 1.77 | -0.19 | -10.67% | 739 | 5,693 | 18.52% |
| TXN240524C00185000 | 2024-05-08 2:16PM EDT | 2024-05-24 | 2.34 | 2.61 | 2.68 | -0.37 | -13.65% | 23 | 882 | 20.01% |
| TXN240531C00185000 | 2024-05-08 1:57PM EDT | 2024-05-31 | 2.74 | 3.15 | 3.30 | -0.43 | -13.56% | 54 | 281 | 20.14% |
| TXN240607C00185000 | 2024-05-08 11:27AM EDT | 2024-06-07 | 3.05 | 3.80 | 3.95 | -0.99 | -24.50% | 3 | 118 | 20.78% |
| TXN240614C00185000 | 2024-05-08 11:11AM EDT | 2024-06-14 | 3.82 | 4.40 | 4.65 | -0.68 | -15.11% | 13 | 15 | 21.72% |
| TXN240621C00185000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.10 | +0.29 | +6.16% | 227 | 3,260 | 21.70% |
| TXN240719C00185000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 6.40 | 7.05 | 7.20 | -0.37 | -5.47% | 58 | 831 | 23.44% |
| TXN240920C00185000 | 2024-05-08 1:16PM EDT | 2024-09-20 | 10.00 | 10.65 | 10.85 | -0.65 | -6.10% | 42 | 672 | 25.32% |
| TXN241018C00185000 | 2024-05-08 2:06PM EDT | 2024-10-18 | 11.56 | 12.05 | 12.25 | -0.54 | -4.46% | 5 | 520 | 25.91% |
| TXN241220C00185000 | 2024-05-08 1:41PM EDT | 2024-12-20 | 14.20 | 14.85 | 15.15 | -0.60 | -4.05% | 2 | 257 | 27.04% |
| TXN250117C00185000 | 2024-05-08 1:41PM EDT | 2025-01-17 | 15.34 | 16.05 | 16.30 | -1.16 | -7.03% | 1 | 3,105 | 27.39% |
| TXN250321C00185000 | 2024-05-07 2:40PM EDT | 2025-03-21 | 17.85 | 17.10 | 18.45 | 0.00 | - | 2 | 585 | 27.68% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 19.20 | 19.50 | 0.00 | - | 10 | 33 | 28.06% |
| TXN250620C00185000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 18.60 | 20.70 | 21.20 | 0.00 | - | 3 | 294 | 27.97% |
| TXN251017C00185000 | 2024-05-06 2:31PM EDT | 2025-10-17 | 22.17 | 24.30 | 24.65 | 0.00 | - | 1 | 209 | 28.57% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 24.85 | 25.85 | 0.00 | - | 6 | 66 | 28.30% |
| TXN260116C00185000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 25.80 | 25.90 | 27.75 | -0.45 | -1.71% | 1 | 188 | 29.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00185000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 3.60 | 1.93 | 2.01 | +0.80 | +28.57% | 2 | 74 | 21.34% |
| TXN240517P00185000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 3.05 | 2.90 | 2.96 | -0.40 | -11.59% | 23 | 33 | 19.69% |
| TXN240531P00185000 | 2024-05-07 11:18AM EDT | 2024-05-31 | 4.50 | 4.00 | 4.15 | 0.00 | - | 1 | 10 | 19.08% |
| TXN240621P00185000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 5.35 | 5.30 | 5.40 | -0.55 | -9.32% | 93 | 1,103 | 18.81% |
| TXN240719P00185000 | 2024-05-08 2:49PM EDT | 2024-07-19 | 6.85 | 6.65 | 6.80 | -0.15 | -2.14% | 69 | 107 | 19.04% |
| TXN240920P00185000 | 2024-05-08 3:20PM EDT | 2024-09-20 | 10.00 | 9.95 | 10.10 | -0.30 | -2.91% | 37 | 138 | 21.32% |
| TXN241018P00185000 | 2024-05-08 3:23PM EDT | 2024-10-18 | 10.75 | 10.70 | 10.90 | -0.40 | -3.59% | 57 | 27 | 21.04% |
| TXN241220P00185000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 13.20 | 13.15 | 13.30 | -4.20 | -24.14% | 4 | 3 | 22.04% |
| TXN250117P00185000 | 2024-05-07 1:03PM EDT | 2025-01-17 | 14.00 | 13.65 | 13.90 | 0.00 | - | 66 | 1,911 | 21.78% |
| TXN250321P00185000 | 2024-05-07 1:28PM EDT | 2025-03-21 | 15.60 | 14.35 | 15.70 | 0.00 | - | 2 | 216 | 22.14% |
| TXN250417P00185000 | 2024-05-08 2:21PM EDT | 2025-04-17 | 16.30 | 15.90 | 16.20 | -10.10 | -38.26% | 1 | 98 | 21.96% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 32.94% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 37.01% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 30.07% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 20.50 | 22.60 | 0.00 | - | 15 | 27 | 23.13% |
© 2024 Yahoo. Todos los derechos reservados.