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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00220000 | 2024-05-29 3:54PM EDT | 2024-06-07 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 66.89% |
| TXN240614C00220000 | 2024-05-30 2:52PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 202 | 29.40% |
| TXN240621C00220000 | 2024-05-29 2:58PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.11 | -0.02 | -20.00% | 1 | 617 | 25.93% |
| TXN240628C00220000 | 2024-05-31 3:08PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 9 | 13 | 24.71% |
| TXN240712C00220000 | 2024-05-31 11:09AM EDT | 2024-07-12 | 0.03 | 0.18 | 0.83 | +0.03 | - | 10 | 0 | 27.32% |
| TXN240719C00220000 | 2024-05-31 2:09PM EDT | 2024-07-19 | 0.36 | 0.45 | 0.56 | -0.22 | -37.93% | 15 | 598 | 22.90% |
| TXN240816C00220000 | 2024-05-29 12:32PM EDT | 2024-08-16 | 2.05 | 0.85 | 3.75 | 0.00 | - | 20 | 35 | 33.06% |
| TXN240920C00220000 | 2024-05-31 1:23PM EDT | 2024-09-20 | 2.46 | 2.82 | 3.00 | -0.54 | -18.00% | 50 | 18,960 | 25.01% |
| TXN241018C00220000 | 2024-05-31 12:42PM EDT | 2024-10-18 | 3.21 | 3.90 | 4.15 | -0.99 | -23.57% | 36 | 423 | 25.51% |
| TXN241220C00220000 | 2024-05-30 1:56PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.80 | 0.00 | - | 3 | 169 | 26.62% |
| TXN250117C00220000 | 2024-05-30 10:57AM EDT | 2025-01-17 | 7.35 | 7.30 | 7.60 | 0.00 | - | 6 | 2,055 | 26.41% |
| TXN250321C00220000 | 2024-05-31 11:58AM EDT | 2025-03-21 | 8.50 | 7.65 | 11.70 | -1.20 | -12.37% | 10 | 188 | 29.75% |
| TXN250417C00220000 | 2024-05-22 10:07AM EDT | 2025-04-17 | 13.85 | 8.65 | 11.35 | 0.00 | - | 1 | 38 | 27.96% |
| TXN250620C00220000 | 2024-05-20 11:31AM EDT | 2025-06-20 | 13.70 | 11.75 | 13.25 | 0.00 | - | 1 | 305 | 28.02% |
| TXN251017C00220000 | 2024-05-31 1:52PM EDT | 2025-10-17 | 14.88 | 15.10 | 18.50 | -2.97 | -16.64% | 5 | 1,065 | 30.36% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 17.60 | 18.65 | 0.00 | - | 1 | 33 | 28.78% |
| TXN260116C00220000 | 2024-05-28 10:58AM EDT | 2026-01-16 | 21.50 | 16.50 | 18.80 | 0.00 | - | 11 | 328 | 28.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 189.69% |
| TXN240719P00220000 | 2024-05-23 11:01AM EDT | 2024-07-19 | 21.30 | 22.70 | 27.40 | 0.00 | - | - | 0 | 34.96% |
| TXN240920P00220000 | 2024-05-31 10:49AM EDT | 2024-09-20 | 27.99 | 25.55 | 28.50 | +1.39 | +5.23% | 10 | 11 | 26.58% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 21.00 | 26.00 | 28.10 | 0.00 | - | 7 | 7 | 22.63% |
| TXN241220P00220000 | 2024-05-29 3:53PM EDT | 2024-12-20 | 28.55 | 27.20 | 31.00 | 0.00 | - | 2 | 1 | 25.04% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 61.09% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 49.74% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 48.23% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 42.75% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 47.02% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 37.65 | 32.50 | 35.85 | +4.45 | +13.40% | 1 | 6 | 20.01% |
© 2024 Yahoo. Todos los derechos reservados.