Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
57.989,12 +895,04 (+1,57%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 2024-05-17 | 0.04 | 0.01 | 1.99 | 0.00 | - | 1 | 110 | 63.75% |
| TXN240524C00210000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.29 | 0.00 | - | - | 1 | 51.44% |
| TXN240531C00210000 | 2024-05-09 3:05PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.11 | +0.05 | - | 30 | 0 | 25.10% |
| TXN240607C00210000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.16 | +0.09 | - | - | 4 | 23.39% |
| TXN240614C00210000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.20 | 0.08 | 0.23 | +0.20 | - | - | 5 | 22.46% |
| TXN240621C00210000 | 2024-05-08 9:54AM EDT | 2024-06-21 | 0.17 | 0.19 | 0.24 | 0.00 | - | 2 | 590 | 20.78% |
| TXN240719C00210000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 0.75 | 0.72 | 0.82 | +0.05 | +7.14% | 4 | 286 | 21.36% |
| TXN240920C00210000 | 2024-05-09 2:00PM EDT | 2024-09-20 | 2.78 | 2.57 | 2.91 | +0.43 | +18.30% | 68 | 173 | 23.34% |
| TXN241018C00210000 | 2024-05-09 11:31AM EDT | 2024-10-18 | 3.70 | 3.65 | 3.90 | +0.20 | +5.71% | 3 | 190 | 23.90% |
| TXN241220C00210000 | 2024-05-09 3:10PM EDT | 2024-12-20 | 6.05 | 5.90 | 6.30 | +0.48 | +8.62% | 38 | 568 | 25.27% |
| TXN250117C00210000 | 2024-05-09 1:22PM EDT | 2025-01-17 | 6.75 | 6.75 | 7.05 | +0.25 | +3.85% | 62 | 2,118 | 25.22% |
| TXN250321C00210000 | 2024-05-09 3:31PM EDT | 2025-03-21 | 8.95 | 8.40 | 9.85 | +1.15 | +14.74% | 70 | 55 | 27.03% |
| TXN250417C00210000 | 2024-03-26 10:48AM EDT | 2025-04-17 | 6.30 | 6.70 | 7.05 | 0.00 | - | 20 | 25 | 21.67% |
| TXN250620C00210000 | 2024-05-07 12:53PM EDT | 2025-06-20 | 10.70 | 10.65 | 11.75 | 0.00 | - | 1 | 97 | 26.40% |
| TXN251017C00210000 | 2024-04-15 1:01PM EDT | 2025-10-17 | 9.60 | 13.90 | 17.00 | 0.00 | - | 4 | 17 | 29.31% |
| TXN251219C00210000 | 2024-05-06 12:14PM EDT | 2025-12-19 | 13.55 | 15.20 | 16.35 | 0.00 | - | 2 | 53 | 27.00% |
| TXN260116C00210000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 16.15 | 15.95 | 17.90 | +1.15 | +7.67% | 7 | 136 | 28.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00210000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 26.92 | 23.05 | 25.95 | +26.92 | - | - | 1 | 68.29% |
| TXN240621P00210000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 29.89 | 23.00 | 26.10 | 0.00 | - | 111 | 1 | 31.96% |
| TXN240719P00210000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 29.87 | 22.90 | 26.20 | 0.00 | - | 111 | 0 | 25.53% |
| TXN250117P00210000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 28.80 | 26.80 | 29.15 | 0.00 | - | 27 | 28 | 20.34% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 28.74% |
| TXN251219P00210000 | 2024-01-10 11:46AM EDT | 2025-12-19 | 47.15 | 48.70 | 50.80 | 0.00 | - | - | 1 | 37.49% |
| TXN260116P00210000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 43.94 | 41.35 | 44.50 | 0.00 | - | 12 | 0 | 30.07% |
© 2024 Yahoo. Todos los derechos reservados.