U.S. markets closed
F S&P 500
5,301.75 +6.25 (+0.12%) F Dow Jones
38,842.00 +51.00 (+0.13%) F Nasdaq
18,583.75 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,083.70 +7.90 (+0.38%) Petróleo
76.79 -0.20 (-0.26%) Oro
2,344.30 -1.50 (-0.06%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:170.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 23.00 | 27.50 | 0.00 | - | 2 | 2 | 62.50% |
| TXN240614C00170000 | 2024-05-29 11:29AM EDT | 2024-06-14 | 26.11 | 23.10 | 27.90 | 0.00 | - | 2 | 2 | 82.14% |
| TXN240621C00170000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 24.44 | 23.35 | 28.00 | -0.94 | -3.70% | 4 | 2,105 | 67.09% |
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 2024-06-28 | 25.23 | 23.60 | 28.40 | -7.27 | -22.37% | 1 | 1 | 60.66% |
| TXN240719C00170000 | 2024-05-31 2:20PM EDT | 2024-07-19 | 24.15 | 24.35 | 29.00 | -3.72 | -13.35% | 4 | 691 | 48.65% |
| TXN240816C00170000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 27.15 | 25.25 | 30.00 | -1.30 | -4.57% | 8 | 7 | 42.65% |
| TXN240920C00170000 | 2024-05-21 3:47PM EDT | 2024-09-20 | 32.52 | 28.35 | 29.50 | 0.00 | - | 2 | 558 | 33.66% |
| TXN241018C00170000 | 2024-05-21 1:13PM EDT | 2024-10-18 | 34.06 | 29.70 | 30.85 | 0.00 | - | 2 | 326 | 33.93% |
| TXN241220C00170000 | 2024-05-21 10:06AM EDT | 2024-12-20 | 34.41 | 31.75 | 33.20 | 0.00 | - | 64 | 193 | 33.39% |
| TXN250117C00170000 | 2024-05-29 12:50PM EDT | 2025-01-17 | 34.46 | 31.10 | 34.35 | 0.00 | - | 1 | 4,455 | 33.60% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 38.40 | 39.30 | 0.00 | - | 1 | 2 | 38.30% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 35.25 | 37.75 | 0.00 | - | 1 | 50 | 34.13% |
| TXN250620C00170000 | 2024-05-30 11:19AM EDT | 2025-06-20 | 37.30 | 37.05 | 40.00 | 0.00 | - | 1 | 344 | 34.48% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 0.00% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 40.90 | 42.85 | 0.00 | - | 9 | 36 | 31.83% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 42.05 | 43.75 | 0.00 | - | 11 | 82 | 32.12% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00170000 | 2024-05-30 2:29PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.06 | 0.00 | - | 75 | 192 | 49.22% |
| TXN240614P00170000 | 2024-05-30 3:55PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.11 | 0.00 | - | 18 | 74 | 36.52% |
| TXN240621P00170000 | 2024-05-31 1:03PM EDT | 2024-06-21 | 0.22 | 0.09 | 0.17 | +0.12 | +120.00% | 9 | 2,140 | 31.69% |
| TXN240628P00170000 | 2024-05-31 3:07PM EDT | 2024-06-28 | 0.23 | 0.12 | 0.23 | +0.06 | +35.29% | 10 | 72 | 28.81% |
| TXN240719P00170000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 0.44 | 0.33 | 0.43 | 0.00 | - | 162 | 1,874 | 24.51% |
| TXN240816P00170000 | 2024-05-29 1:37PM EDT | 2024-08-16 | 1.41 | 0.86 | 2.25 | 0.00 | - | - | 3 | 30.91% |
| TXN240920P00170000 | 2024-05-31 10:02AM EDT | 2024-09-20 | 2.14 | 1.99 | 2.18 | -0.05 | -2.28% | 20 | 852 | 25.29% |
| TXN241018P00170000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 2.83 | 2.70 | 2.93 | -0.19 | -6.29% | 17 | 1,132 | 25.20% |
| TXN241220P00170000 | 2024-05-30 3:17PM EDT | 2024-12-20 | 4.80 | 4.40 | 4.75 | 0.00 | - | 24 | 193 | 25.54% |
| TXN250117P00170000 | 2024-05-31 12:13PM EDT | 2025-01-17 | 6.21 | 4.95 | 5.35 | +1.11 | +21.76% | 4 | 4,072 | 25.28% |
| TXN250321P00170000 | 2024-05-30 11:36AM EDT | 2025-03-21 | 7.00 | 5.55 | 7.30 | 0.00 | - | 9 | 334 | 26.08% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 42.82% |
| TXN250620P00170000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 9.70 | 6.65 | 9.10 | +1.65 | +20.50% | 2 | 271 | 25.62% |
| TXN251017P00170000 | 2024-05-22 10:20AM EDT | 2025-10-17 | 9.05 | 8.50 | 11.35 | 0.00 | - | 1 | 25 | 25.40% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 34.47% |
| TXN260116P00170000 | 2024-05-28 10:44AM EDT | 2026-01-16 | 11.45 | 11.20 | 12.60 | 0.00 | - | 1 | 119 | 24.88% |
© 2024 Yahoo. Todos los derechos reservados.