Mercados españoles cerrados
S&P 500
5.184,82 -2,88 (-0,06%) Nasdaq
16.285,96 -46,60 (-0,29%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,68 +0,52 (+0,63%) Bitcoin EUR
57.992,99 -840,86 (-1,43%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:15PM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00190000 | 2024-05-08 1:05PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 16 | 970 | 20.90% |
| TXN240517C00190000 | 2024-05-08 2:34PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 7 | 1,156 | 18.82% |
| TXN240524C00190000 | 2024-05-08 11:48AM EDT | 2024-05-24 | 0.69 | 0.89 | 0.95 | -0.36 | -34.29% | 10 | 201 | 20.30% |
| TXN240531C00190000 | 2024-05-08 1:54PM EDT | 2024-05-31 | 1.13 | 1.29 | 1.34 | -0.36 | -24.16% | 8 | 323 | 19.81% |
| TXN240607C00190000 | 2024-05-08 2:16PM EDT | 2024-06-07 | 1.71 | 1.82 | 1.89 | -0.29 | -14.50% | 1 | 97 | 20.57% |
| TXN240614C00190000 | 2024-05-07 1:38PM EDT | 2024-06-14 | 2.59 | 2.35 | 2.53 | 0.00 | - | 27 | 33 | 21.68% |
| TXN240621C00190000 | 2024-05-08 12:45PM EDT | 2024-06-21 | 2.46 | 2.77 | 2.82 | -0.31 | -11.19% | 19 | 22,678 | 21.18% |
| TXN240719C00190000 | 2024-05-08 11:38AM EDT | 2024-07-19 | 4.25 | 4.65 | 4.80 | -0.50 | -10.53% | 25 | 15,310 | 23.10% |
| TXN240920C00190000 | 2024-05-08 12:28PM EDT | 2024-09-20 | 7.75 | 8.15 | 8.30 | -0.27 | -3.37% | 78 | 615 | 24.96% |
| TXN241018C00190000 | 2024-05-08 11:57AM EDT | 2024-10-18 | 8.95 | 9.50 | 9.65 | -0.75 | -7.73% | 22 | 367 | 25.51% |
| TXN241220C00190000 | 2024-05-08 11:47AM EDT | 2024-12-20 | 11.70 | 12.30 | 12.45 | -0.65 | -5.26% | 22 | 325 | 26.56% |
| TXN250117C00190000 | 2024-05-08 11:53AM EDT | 2025-01-17 | 12.85 | 13.50 | 13.70 | -0.70 | -5.17% | 22 | 3,771 | 27.11% |
| TXN250321C00190000 | 2024-05-08 11:22AM EDT | 2025-03-21 | 14.75 | 15.55 | 15.95 | -0.90 | -5.75% | 5 | 143 | 27.57% |
| TXN250417C00190000 | 2024-05-07 11:01AM EDT | 2025-04-17 | 16.73 | 16.55 | 16.90 | 0.00 | - | 5 | 143 | 27.81% |
| TXN250620C00190000 | 2024-05-07 10:43AM EDT | 2025-06-20 | 18.35 | 17.95 | 18.55 | 0.00 | - | 2 | 41 | 27.67% |
| TXN251017C00190000 | 2024-05-03 11:12AM EDT | 2025-10-17 | 18.38 | 19.50 | 22.05 | 0.00 | - | 1 | 12 | 28.33% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 18.39% |
| TXN260116C00190000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 23.75 | 22.70 | 24.15 | 0.00 | - | 5 | 58 | 28.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00190000 | 2024-05-07 9:36AM EDT | 2024-05-10 | 7.33 | 6.65 | 8.30 | 0.00 | - | 1 | 1 | 60.89% |
| TXN240517P00190000 | 2024-05-07 9:52AM EDT | 2024-05-17 | 8.55 | 6.05 | 7.05 | +1.15 | +15.54% | 1 | 9 | 18.68% |
| TXN240524P00190000 | 2024-05-07 1:35PM EDT | 2024-05-24 | 7.45 | 7.25 | 7.70 | 0.00 | - | 1 | 101 | 20.74% |
| TXN240531P00190000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 12.45 | 7.40 | 7.70 | 0.00 | - | 10 | 10 | 17.46% |
| TXN240607P00190000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 12.58 | 7.40 | 8.10 | 0.00 | - | 10 | 10 | 17.80% |
| TXN240621P00190000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 9.25 | 8.55 | 8.65 | -2.98 | -24.37% | 15 | 22 | 17.35% |
| TXN240719P00190000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 10.35 | 9.65 | 9.85 | 0.00 | - | 1 | 32 | 17.75% |
| TXN241018P00190000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 14.40 | 13.45 | 13.75 | +0.60 | +4.35% | 1 | 28 | 20.16% |
| TXN241220P00190000 | 2024-05-07 2:35PM EDT | 2024-12-20 | 16.11 | 15.85 | 16.05 | 0.00 | - | 29 | 21 | 21.18% |
| TXN250117P00190000 | 2024-05-07 1:05PM EDT | 2025-01-17 | 16.50 | 16.35 | 16.60 | 0.00 | - | 35 | 693 | 20.89% |
| TXN250417P00190000 | 2024-05-01 10:32AM EDT | 2025-04-17 | 24.10 | 18.50 | 18.80 | 0.00 | - | 1 | 1 | 21.07% |
| TXN250620P00190000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 19.89 | 19.60 | 20.90 | 0.00 | - | 1 | 85 | 22.07% |
| TXN251017P00190000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 26.50 | 21.65 | 22.50 | 0.00 | - | - | 1 | 21.25% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 36.11% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 21.55 | 25.00 | 0.00 | - | 4 | 32 | 22.26% |
© 2024 Yahoo. Todos los derechos reservados.