Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
82,83 -1,05 (-1,25%) Oro
2.374,30 +34,00 (+1,45%) Bitcoin EUR
56.341,80 -1.446,75 (-2,50%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:04PM EDT. Mercado abierto.
Precio de ejercicio:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 79 | 56.84% |
| TXN240621C00220000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 2 | 586 | 22.22% |
| TXN240719C00220000 | 2024-05-10 11:30AM EDT | 2024-07-19 | 0.28 | 0.26 | 0.32 | +0.13 | +86.67% | 2 | 42 | 21.31% |
| TXN240920C00220000 | 2024-05-10 1:06PM EDT | 2024-09-20 | 1.58 | 1.53 | 1.61 | +0.67 | +73.63% | 12 | 31 | 22.71% |
| TXN241018C00220000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 1.65 | 2.17 | 2.28 | 0.00 | - | 6 | 87 | 22.99% |
| TXN241220C00220000 | 2024-04-29 11:11AM EDT | 2024-12-20 | 4.00 | 3.95 | 4.15 | +1.22 | +43.88% | 8 | 14 | 24.17% |
| TXN250117C00220000 | 2024-05-08 2:03PM EDT | 2025-01-17 | 4.75 | 4.75 | 5.05 | +0.75 | +18.75% | 500 | 1,429 | 24.68% |
| TXN250321C00220000 | 2024-05-09 3:30PM EDT | 2025-03-21 | 6.25 | 6.45 | 7.60 | 0.00 | - | 74 | 95 | 26.51% |
| TXN250417C00220000 | 2024-04-24 10:18AM EDT | 2025-04-17 | 5.50 | 7.10 | 7.85 | 0.00 | - | 10 | 37 | 25.84% |
| TXN250620C00220000 | 2024-05-10 12:30PM EDT | 2025-06-20 | 8.75 | 7.75 | 9.05 | +0.55 | +6.71% | 1 | 180 | 25.45% |
| TXN251017C00220000 | 2024-05-07 1:10PM EDT | 2025-10-17 | 11.00 | 11.80 | 14.50 | 0.00 | - | 5 | 19 | 28.93% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 12.15 | 13.45 | 0.00 | - | 1 | 33 | 26.18% |
| TXN260116C00220000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 13.80 | 13.50 | 14.35 | +1.25 | +9.96% | 1 | 290 | 26.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 112.01% |
| TXN240920P00220000 | 2024-05-06 11:58AM EDT | 2024-09-20 | 41.30 | 31.70 | 35.10 | 0.00 | - | 10 | 0 | 24.24% |
| TXN241018P00220000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 41.35 | 31.65 | 33.80 | 0.00 | - | 10 | 0 | 16.63% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 51.41% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 42.05% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 41.51% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 37.14% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 41.99% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 60.65 | 38.00 | 39.60 | 0.00 | - | 12 | 5 | 17.67% |
© 2024 Yahoo. Todos los derechos reservados.