Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:49PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 82.95 | 85.60 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00095000 | 2024-09-06 3:16PM EDT | 95.00 | 103.62 | 112.50 | 115.35 | 0.00 | - | 2 | 1 | 505.86% |
| TXN240920C00100000 | 2024-08-29 2:43PM EDT | 100.00 | 112.05 | 107.60 | 111.00 | 0.00 | - | - | 1 | 572.07% |
| TXN240920C00120000 | 2024-09-13 3:59PM EDT | 120.00 | 80.56 | 87.45 | 91.00 | 0.00 | - | 2 | 3 | 446.97% |
| TXN240920C00130000 | 2024-09-03 12:00PM EDT | 130.00 | 75.90 | 77.50 | 80.05 | 0.00 | - | 1 | 2 | 229.69% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.20 | 59.00 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 140.00 | 56.49 | 52.85 | 56.40 | 0.00 | - | 1 | 8 | 0.00% |
| TXN240920C00145000 | 2024-07-19 11:11AM EDT | 145.00 | 56.50 | 54.45 | 58.25 | 0.00 | - | 2 | 5 | 0.00% |
| TXN240920C00150000 | 2024-09-03 10:08AM EDT | 150.00 | 58.30 | 57.75 | 60.05 | 0.00 | - | 1 | 67 | 165.63% |
| TXN240920C00155000 | 2024-07-30 10:17AM EDT | 155.00 | 47.16 | 56.15 | 57.35 | 0.00 | - | 1 | 14 | 307.13% |
| TXN240920C00160000 | 2024-09-18 1:00PM EDT | 160.00 | 42.51 | 47.65 | 51.35 | 0.00 | - | 1 | 88 | 263.38% |
| TXN240920C00165000 | 2024-09-19 10:30AM EDT | 165.00 | 42.08 | 43.90 | 45.95 | +7.73 | +22.50% | 3 | 330 | 219.82% |
| TXN240920C00170000 | 2024-09-18 2:19PM EDT | 170.00 | 34.50 | 38.95 | 40.90 | 0.00 | - | 1 | 505 | 195.31% |
| TXN240920C00175000 | 2024-09-16 1:45PM EDT | 175.00 | 23.23 | 33.55 | 36.00 | 0.00 | - | 2 | 1,099 | 178.61% |
| TXN240920C00177500 | 2024-08-30 3:50PM EDT | 177.50 | 36.35 | 30.20 | 32.95 | 0.00 | - | 2 | 2 | 138.67% |
| TXN240920C00180000 | 2024-09-18 3:02PM EDT | 180.00 | 22.58 | 29.00 | 29.75 | 0.00 | - | 4 | 2,405 | 0.00% |
| TXN240920C00182500 | 2024-09-10 2:02PM EDT | 182.50 | 17.60 | 25.20 | 27.55 | 0.00 | - | 1 | 2 | 75.00% |
| TXN240920C00185000 | 2024-09-19 12:42PM EDT | 185.00 | 24.12 | 24.30 | 26.00 | +8.56 | +55.01% | 2 | 927 | 87.50% |
| TXN240920C00187500 | 2024-09-18 2:58PM EDT | 187.50 | 16.48 | 21.35 | 22.80 | 0.00 | - | 15 | 11 | 92.19% |
| TXN240920C00190000 | 2024-09-19 11:59AM EDT | 190.00 | 17.90 | 19.25 | 19.75 | +5.00 | +38.76% | 121 | 1,035 | 0.00% |
| TXN240920C00192500 | 2024-09-18 2:58PM EDT | 192.50 | 11.58 | 16.85 | 17.50 | 0.00 | - | 15 | 71 | 0.00% |
| TXN240920C00195000 | 2024-09-19 12:17PM EDT | 195.00 | 13.60 | 14.30 | 15.40 | +7.24 | +113.84% | 366 | 1,622 | 70.61% |
| TXN240920C00197500 | 2024-09-19 9:34AM EDT | 197.50 | 9.53 | 11.40 | 12.30 | +2.10 | +28.26% | 4 | 210 | 0.00% |
| TXN240920C00200000 | 2024-09-19 1:08PM EDT | 200.00 | 9.05 | 9.25 | 9.80 | +6.70 | +285.11% | 231 | 5,468 | 0.00% |
| TXN240920C00202500 | 2024-09-19 10:30AM EDT | 202.50 | 4.41 | 6.90 | 7.65 | +3.10 | +236.64% | 17 | 500 | 31.45% |
| TXN240920C00205000 | 2024-09-19 1:15PM EDT | 205.00 | 4.58 | 4.50 | 4.80 | +4.03 | +732.73% | 186 | 907 | 0.00% |
| TXN240920C00207500 | 2024-09-19 1:01PM EDT | 207.50 | 2.40 | 2.53 | 2.87 | +2.05 | +585.71% | 146 | 564 | 19.53% |
| TXN240920C00210000 | 2024-09-19 1:17PM EDT | 210.00 | 1.27 | 1.08 | 1.28 | +1.15 | +958.33% | 2,019 | 13,501 | 20.41% |
| TXN240920C00212500 | 2024-09-19 12:58PM EDT | 212.50 | 0.25 | 0.27 | 0.50 | +0.12 | +92.31% | 27 | 741 | 22.46% |
| TXN240920C00215000 | 2024-09-19 10:54AM EDT | 215.00 | 0.07 | 0.03 | 0.12 | +0.01 | +16.67% | 50 | 2,742 | 22.17% |
| TXN240920C00217500 | 2024-09-19 12:37PM EDT | 217.50 | 0.12 | 0.02 | 0.12 | +0.08 | +200.00% | 4 | 297 | 30.18% |
| TXN240920C00220000 | 2024-09-19 12:55PM EDT | 220.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 14 | 12,695 | 32.23% |
| TXN240920C00222500 | 2024-09-16 9:41AM EDT | 222.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 77 | 44.14% |
| TXN240920C00225000 | 2024-09-16 9:41AM EDT | 225.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 108 | 51.76% |
| TXN240920C00227500 | 2024-09-12 9:56AM EDT | 227.50 | 0.08 | 0.01 | 0.55 | 0.00 | - | 1 | 14 | 68.85% |
| TXN240920C00230000 | 2024-09-18 2:01PM EDT | 230.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 855 | 55.86% |
| TXN240920C00232500 | 2024-09-16 9:42AM EDT | 232.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 3 | 82.62% |
| TXN240920C00235000 | 2024-09-18 3:55PM EDT | 235.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 5 | 141 | 89.36% |
| TXN240920C00240000 | 2024-09-18 1:51PM EDT | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 431 | 80.86% |
| TXN240920C00250000 | 2024-09-16 10:00AM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 26 | 396 | 134.96% |
| TXN240920C00260000 | 2024-08-21 10:06AM EDT | 260.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 171 | 158.69% |
| TXN240920C00270000 | 2024-08-20 12:21PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 109.38% |
| TXN240920C00280000 | 2024-08-13 11:42AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 125.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00080000 | 2024-07-29 2:01PM EDT | 80.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 4 | 8 | 528.13% |
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 501.95% |
| TXN240920P00095000 | 2024-08-08 12:39PM EDT | 95.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 3,000 | 423.44% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240920P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 1 | 256 | 502.34% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.00 | 2.17 | 0.00 | - | 1 | 59 | 517.97% |
| TXN240920P00115000 | 2024-09-11 10:37AM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 90 | 145 | 403.71% |
| TXN240920P00120000 | 2024-08-05 3:10PM EDT | 120.00 | 0.34 | 0.00 | 1.91 | 0.00 | - | 2 | 158 | 445.70% |
| TXN240920P00125000 | 2024-08-26 2:32PM EDT | 125.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 173 | 353.52% |
| TXN240920P00130000 | 2024-09-06 12:54PM EDT | 130.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 50 | 330.08% |
| TXN240920P00135000 | 2024-09-11 3:19PM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 307.03% |
| TXN240920P00140000 | 2024-09-12 3:24PM EDT | 140.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 1,222 | 240.63% |
| TXN240920P00145000 | 2024-09-11 11:39AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 178 | 184.38% |
| TXN240920P00150000 | 2024-09-18 3:25PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 399 | 169.53% |
| TXN240920P00155000 | 2024-09-17 11:46AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 251 | 1,574 | 154.69% |
| TXN240920P00160000 | 2024-09-06 11:00AM EDT | 160.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 1,979 | 132.81% |
| TXN240920P00165000 | 2024-09-19 10:19AM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 944 | 149.22% |
| TXN240920P00170000 | 2024-09-18 2:25PM EDT | 170.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,766 | 108.59% |
| TXN240920P00175000 | 2024-09-19 1:09PM EDT | 175.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 214 | 1,405 | 99.22% |
| TXN240920P00177500 | 2024-09-16 11:38AM EDT | 177.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 52 | 77 | 135.94% |
| TXN240920P00180000 | 2024-09-17 2:24PM EDT | 180.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 102 | 2,865 | 119.73% |
| TXN240920P00182500 | 2024-09-18 2:04PM EDT | 182.50 | 0.14 | 0.01 | 0.57 | 0.00 | - | 1 | 59 | 111.23% |
| TXN240920P00185000 | 2024-09-19 1:09PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 12 | 1,079 | 70.31% |
| TXN240920P00187500 | 2024-09-18 10:41AM EDT | 187.50 | 0.08 | 0.01 | 0.12 | 0.00 | - | 110 | 333 | 72.27% |
| TXN240920P00190000 | 2024-09-19 12:37PM EDT | 190.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 18 | 7,108 | 57.03% |
| TXN240920P00192500 | 2024-09-19 10:36AM EDT | 192.50 | 0.05 | 0.04 | 0.12 | -0.20 | -80.00% | 13 | 153 | 59.57% |
| TXN240920P00195000 | 2024-09-19 12:27PM EDT | 195.00 | 0.03 | 0.02 | 0.05 | -0.45 | -93.75% | 29 | 2,385 | 48.44% |
| TXN240920P00197500 | 2024-09-19 12:05PM EDT | 197.50 | 0.05 | 0.01 | 0.06 | -1.09 | -95.61% | 68 | 1,953 | 42.38% |
| TXN240920P00200000 | 2024-09-19 1:11PM EDT | 200.00 | 0.06 | 0.04 | 0.07 | -1.97 | -97.04% | 173 | 3,458 | 35.94% |
| TXN240920P00202500 | 2024-09-19 1:11PM EDT | 202.50 | 0.10 | 0.06 | 0.12 | -3.40 | -97.14% | 44 | 503 | 31.45% |
| TXN240920P00205000 | 2024-09-19 1:08PM EDT | 205.00 | 0.23 | 0.13 | 0.25 | -4.04 | -94.61% | 544 | 1,565 | 27.78% |
| TXN240920P00207500 | 2024-09-19 1:18PM EDT | 207.50 | 0.57 | 0.48 | 0.69 | -5.83 | -91.09% | 19 | 834 | 26.86% |
| TXN240920P00210000 | 2024-09-19 1:06PM EDT | 210.00 | 1.89 | 1.41 | 1.66 | -5.41 | -74.11% | 60 | 2,306 | 27.00% |
| TXN240920P00212500 | 2024-09-19 1:05PM EDT | 212.50 | 3.55 | 3.05 | 3.40 | -10.92 | -75.47% | 1 | 30 | 30.74% |
| TXN240920P00215000 | 2024-09-12 3:36PM EDT | 215.00 | 20.01 | 4.95 | 6.10 | 0.00 | - | 220 | 1 | 47.46% |
| TXN240920P00217500 | 2024-09-12 3:36PM EDT | 217.50 | 22.60 | 7.30 | 8.70 | 0.00 | - | 180 | 0 | 61.33% |
| TXN240920P00220000 | 2024-09-12 3:36PM EDT | 220.00 | 24.60 | 9.55 | 11.15 | 0.00 | - | 40 | 0 | 71.19% |
| TXN240920P00222500 | 2024-09-03 1:38PM EDT | 222.50 | 18.65 | 12.75 | 14.80 | 0.00 | - | 2 | 1 | 84.52% |
| TXN240920P00225000 | 2024-08-23 10:53AM EDT | 225.00 | 18.10 | 15.25 | 17.35 | 0.00 | - | 1 | 0 | 95.12% |
| TXN240920P00230000 | 2024-09-12 3:40PM EDT | 230.00 | 34.27 | 19.55 | 22.25 | 0.00 | - | 2 | 2 | 102.15% |
| TXN240920P00232500 | 2024-09-12 3:40PM EDT | 232.50 | 36.79 | 22.75 | 24.80 | 0.00 | - | 2 | 0 | 122.12% |
| TXN240920P00245000 | 2024-08-30 3:54PM EDT | 245.00 | 30.75 | 34.75 | 37.60 | 0.00 | - | 1 | 0 | 159.47% |
| TXN240920P00250000 | 2024-08-30 12:52PM EDT | 250.00 | 37.50 | 39.70 | 42.70 | 0.00 | - | 1 | 0 | 175.15% |
| TXN240920P00290000 | 2024-08-30 3:54PM EDT | 290.00 | 75.75 | 79.05 | 82.60 | 0.00 | - | 1 | 0 | 256.45% |
© 2024 Yahoo. Todos los derechos reservados.