Mercados españoles abiertos en 5 hrs 24 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.266,55 +64,18 (+0,17%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.205,73 -929,71 (-1,60%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00195000 | 2024-05-07 10:53AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 32.03% |
| TXN240517C00195000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 13 | 1,199 | 21.14% |
| TXN240524C00195000 | 2024-05-08 1:55PM EDT | 2024-05-24 | 0.22 | 0.33 | 0.39 | -0.15 | -40.54% | 5 | 38 | 21.49% |
| TXN240531C00195000 | 2024-05-08 11:22AM EDT | 2024-05-31 | 0.60 | 0.56 | 0.63 | +0.03 | +5.26% | 2 | 58 | 20.55% |
| TXN240621C00195000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 1.50 | 1.63 | 1.70 | -0.04 | -2.60% | 26 | 6,386 | 21.22% |
| TXN240719C00195000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 3.10 | 3.20 | 3.35 | -0.05 | -1.59% | 7 | 478 | 22.76% |
| TXN240920C00195000 | 2024-05-08 11:35AM EDT | 2024-09-20 | 5.85 | 6.50 | 6.65 | -0.45 | -7.14% | 9 | 288 | 24.67% |
| TXN241018C00195000 | 2024-05-08 11:55AM EDT | 2024-10-18 | 7.00 | 7.75 | 7.95 | -0.65 | -8.50% | 25 | 390 | 25.21% |
| TXN241220C00195000 | 2024-05-08 2:53PM EDT | 2024-12-20 | 10.30 | 10.55 | 10.75 | +1.80 | +21.18% | 24 | 92 | 26.37% |
| TXN250117C00195000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 10.75 | 11.60 | 11.85 | -0.45 | -4.02% | 2 | 2,247 | 26.70% |
| TXN250321C00195000 | 2024-05-08 3:02PM EDT | 2025-03-21 | 13.45 | 13.40 | 14.30 | +1.35 | +11.16% | 2 | 45 | 27.51% |
| TXN250417C00195000 | 2024-03-14 11:28AM EDT | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 20.87% |
| TXN250620C00195000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 16.10 | 15.70 | 16.80 | 0.00 | - | 55 | 240 | 27.48% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 28.20% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 23.33% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 2026-01-16 | 18.80 | 21.65 | 22.45 | 0.00 | - | 9 | 144 | 28.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 2024-05-10 | 19.15 | 9.75 | 12.20 | 0.00 | - | 20 | 0 | 85.35% |
| TXN240531P00195000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 17.76 | 10.75 | 12.00 | 0.00 | - | 100 | 0 | 23.51% |
| TXN240607P00195000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 12.70 | 10.85 | 12.55 | 0.00 | - | 10 | 10 | 24.41% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 68.43% |
| TXN241018P00195000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 16.70 | 15.80 | 17.50 | 0.00 | - | 2 | 6 | 22.03% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 47.60% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 40.97% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 32.02% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 23.65 | 24.65 | 0.00 | - | 1 | 1 | 20.56% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 38.94% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 36.31% |
© 2024 Yahoo. Todos los derechos reservados.