Mercados españoles cerrados
S&P 500
5.067,86 +57,26 (+1,14%) Nasdaq
15.691,26 +239,95 (+1,55%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0707 +0,0050 (+0,47%) Petróleo Brent
88,42 +1,42 (+1,63%) Bitcoin EUR
62.097,23 +27,73 (+0,04%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:56PM EDT. Mercado abierto.
Precio de ejercicio:200.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00200000 | 2024-04-23 2:24PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 9 | 16 | 67.97% |
| TXN240503C00200000 | 2024-04-23 3:15PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | -0.20 | -83.33% | 2 | 6 | 47.07% |
| TXN240510C00200000 | 2024-04-22 2:30PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.09 | 0.00 | - | 3 | 3 | 39.84% |
| TXN240517C00200000 | 2024-04-23 1:53PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 1 | 117 | 34.38% |
| TXN240524C00200000 | 2024-04-18 2:53PM EDT | 2024-05-24 | 0.17 | 0.08 | 0.16 | 0.00 | - | - | 2 | 32.62% |
| TXN240621C00200000 | 2024-04-23 3:34PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.39 | +0.09 | +33.33% | 2,606 | 1,667 | 27.91% |
| TXN240719C00200000 | 2024-04-23 3:11PM EDT | 2024-07-19 | 0.76 | 0.70 | 0.77 | +0.23 | +43.40% | 125 | 405 | 26.66% |
| TXN240920C00200000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.94 | 1.96 | 2.06 | +0.46 | +31.08% | 3 | 182 | 26.55% |
| TXN241018C00200000 | 2024-04-23 12:00PM EDT | 2024-10-18 | 2.70 | 2.56 | 2.73 | +0.50 | +22.73% | 1 | 1,064 | 26.72% |
| TXN241220C00200000 | 2024-04-22 1:58PM EDT | 2024-12-20 | 3.56 | 3.90 | 4.35 | 0.00 | - | 1 | 97 | 27.25% |
| TXN250117C00200000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 4.80 | 4.70 | 5.00 | +0.65 | +15.66% | 1 | 2,076 | 27.28% |
| TXN250321C00200000 | 2024-04-12 11:44AM EDT | 2025-03-21 | 7.19 | 5.95 | 7.00 | 0.00 | - | 1 | 2 | 28.43% |
| TXN250417C00200000 | 2024-04-01 10:16AM EDT | 2025-04-17 | 10.30 | 6.70 | 7.30 | 0.00 | - | 10 | 213 | 27.88% |
| TXN250620C00200000 | 2024-04-18 10:04AM EDT | 2025-06-20 | 7.47 | 6.90 | 8.65 | 0.00 | - | 1 | 70 | 27.86% |
| TXN251017C00200000 | 2024-04-04 11:21AM EDT | 2025-10-17 | 12.97 | 10.40 | 12.15 | 0.00 | - | 1 | 19 | 29.36% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 9.90 | 12.35 | 0.00 | - | 5 | 61 | 28.04% |
| TXN260116C00200000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 11.30 | 12.15 | 13.05 | 0.00 | - | 19 | 347 | 28.27% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00200000 | 2024-04-11 3:47PM EDT | 2024-06-21 | 29.75 | 33.15 | 36.90 | 0.00 | - | 2 | 2 | 42.97% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 28.24% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 27.01% |
| TXN250117P00200000 | 2024-02-21 1:01PM EDT | 2025-01-17 | 38.25 | 30.90 | 32.65 | 0.00 | - | 2 | 5 | 0.00% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251017P00200000 | 2024-02-06 2:54PM EDT | 2025-10-17 | 44.05 | 33.20 | 34.45 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.