Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:39AM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00140000 | 2024-04-24 1:14PM EDT | 140.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TXN240503C00143000 | 2024-05-01 10:37AM EDT | 143.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00144000 | 2024-05-01 10:37AM EDT | 144.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240503C00145000 | 2024-05-01 10:36AM EDT | 145.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240503C00146000 | 2024-05-01 10:36AM EDT | 146.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240503C00147000 | 2024-05-01 10:37AM EDT | 147.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240503C00148000 | 2024-05-01 10:37AM EDT | 148.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240503C00149000 | 2024-05-01 10:36AM EDT | 149.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240503C00150000 | 2024-05-01 10:37AM EDT | 150.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TXN240503C00152500 | 2024-05-01 10:36AM EDT | 152.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240503C00155000 | 2024-05-01 10:36AM EDT | 155.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TXN240503C00157500 | 2024-05-01 10:36AM EDT | 157.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240503C00160000 | 2024-05-01 10:36AM EDT | 160.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TXN240503C00162500 | 2024-05-01 10:36AM EDT | 162.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TXN240503C00165000 | 2024-05-02 2:39PM EDT | 165.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 11 | 224 | 0.00% |
| TXN240503C00167500 | 2024-05-02 1:53PM EDT | 167.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 0.00% |
| TXN240503C00170000 | 2024-05-02 3:48PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 45 | 647 | 0.00% |
| TXN240503C00172500 | 2024-05-02 3:08PM EDT | 172.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 368 | 0.00% |
| TXN240503C00175000 | 2024-05-02 3:55PM EDT | 175.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 103 | 1,357 | 0.00% |
| TXN240503C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 631 | 0.00% |
| TXN240503C00180000 | 2024-05-02 3:41PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 67 | 674 | 3.13% |
| TXN240503C00182500 | 2024-05-02 11:54AM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 12.50% |
| TXN240503C00185000 | 2024-05-02 3:40PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 345 | 12.50% |
| TXN240503C00187500 | 2024-05-02 1:24PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 604 | 25.00% |
| TXN240503C00190000 | 2024-05-01 9:31AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 532 | 25.00% |
| TXN240503C00195000 | 2024-05-02 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 50.00% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 178.52% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TXN240503P00150000 | 2024-05-02 11:54AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 50.00% |
| TXN240503P00152500 | 2024-05-01 3:06PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| TXN240503P00155000 | 2024-05-02 11:54AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 154 | 50.00% |
| TXN240503P00157500 | 2024-05-02 10:35AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 251 | 50.00% |
| TXN240503P00160000 | 2024-05-02 10:35AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 501 | 50.00% |
| TXN240503P00162500 | 2024-05-02 10:01AM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 50.00% |
| TXN240503P00165000 | 2024-05-02 9:53AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 25.00% |
| TXN240503P00167500 | 2024-05-02 9:53AM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 4,389 | 25.00% |
| TXN240503P00170000 | 2024-05-02 3:37PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 1,501 | 25.00% |
| TXN240503P00172500 | 2024-05-02 3:56PM EDT | 172.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 105 | 512 | 12.50% |
| TXN240503P00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 234 | 1,782 | 12.50% |
| TXN240503P00177500 | 2024-05-02 3:50PM EDT | 177.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 136 | 367 | 3.13% |
| TXN240503P00180000 | 2024-05-02 10:07AM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 0.00% |
| TXN240503P00182500 | 2024-05-02 9:30AM EDT | 182.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 185.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 60 | 35 | 0.00% |
| TXN240503P00190000 | 2024-05-01 10:40AM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 135.74% |
© 2024 Yahoo. Todos los derechos reservados.