Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:160.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00160000 | 2024-09-10 12:28PM EDT | 2024-10-18 | 39.30 | 41.95 | 43.80 | 0.00 | - | 1 | 240 | 0.00% |
| TXN241115C00160000 | 2024-09-05 3:44PM EDT | 2024-11-15 | 43.20 | 41.55 | 45.45 | 0.00 | - | - | 1 | 44.14% |
| TXN241220C00160000 | 2024-07-31 9:30AM EDT | 2024-12-20 | 47.80 | 54.35 | 56.65 | 0.00 | - | 1 | 28 | 86.22% |
| TXN250117C00160000 | 2024-09-27 3:25PM EDT | 2025-01-17 | 52.10 | 46.95 | 47.70 | 0.00 | - | 2 | 1,294 | 42.53% |
| TXN250321C00160000 | 2024-10-04 2:56PM EDT | 2025-03-21 | 46.00 | 47.50 | 49.35 | 0.00 | - | 1 | 5 | 39.11% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXN250620C00160000 | 2024-09-04 11:56AM EDT | 2025-06-20 | 51.25 | 47.25 | 50.65 | 0.00 | - | 1 | 106 | 34.55% |
| TXN250919C00160000 | 2024-09-25 1:35PM EDT | 2025-09-19 | 51.80 | 52.50 | 53.90 | 0.00 | - | - | 4 | 36.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00160000 | 2024-09-11 3:48PM EDT | 2026-01-16 | 52.90 | 55.05 | 56.20 | 0.00 | - | 2 | 83 | 34.63% |
| TXN261218C00160000 | 2024-08-30 3:12PM EDT | 2026-12-18 | 66.95 | 61.35 | 63.95 | 0.00 | - | 1 | 1 | 35.01% |
| TXN270115C00160000 | 2024-09-16 3:41PM EDT | 2027-01-15 | 55.10 | 59.85 | 61.95 | 0.00 | - | - | 1 | 32.26% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00160000 | 2024-10-11 12:52PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.15 | -0.30 | -90.91% | 3 | 790 | 78.52% |
| TXN241025P00160000 | 2024-10-11 1:52PM EDT | 2024-10-25 | 0.13 | 0.01 | 0.15 | -0.44 | -77.19% | 2 | 6 | 55.86% |
| TXN241101P00160000 | 2024-09-17 9:45AM EDT | 2024-11-01 | 0.61 | 0.06 | 0.61 | 0.00 | - | - | 2 | 56.89% |
| TXN241115P00160000 | 2024-10-10 10:51AM EDT | 2024-11-15 | 0.51 | 0.20 | 0.73 | 0.00 | - | 14 | 78 | 51.34% |
| TXN241220P00160000 | 2024-10-03 2:45PM EDT | 2024-12-20 | 1.52 | 0.81 | 1.17 | 0.00 | - | 1 | 159 | 40.47% |
| TXN250117P00160000 | 2024-09-26 2:27PM EDT | 2025-01-17 | 1.16 | 1.29 | 1.45 | 0.00 | - | 150 | 4,200 | 36.11% |
| TXN250321P00160000 | 2024-10-09 1:03PM EDT | 2025-03-21 | 3.10 | 1.72 | 3.55 | 0.00 | - | 238 | 370 | 36.77% |
| TXN250417P00160000 | 2024-10-10 9:48AM EDT | 2025-04-17 | 3.75 | 3.10 | 3.60 | 0.00 | - | 1 | 161 | 34.19% |
| TXN250620P00160000 | 2024-09-18 11:26AM EDT | 2025-06-20 | 5.15 | 4.35 | 5.05 | 0.00 | - | 1 | 573 | 33.37% |
| TXN251017P00160000 | 2024-05-24 2:41PM EDT | 2025-10-17 | 7.55 | 6.35 | 8.10 | 0.00 | - | 3 | 9 | 33.39% |
| TXN251219P00160000 | 2024-09-19 3:13PM EDT | 2025-12-19 | 7.32 | 6.90 | 8.35 | 0.00 | - | 10 | 105 | 31.30% |
| TXN260116P00160000 | 2024-10-08 3:26PM EDT | 2026-01-16 | 8.80 | 7.60 | 8.80 | 0.00 | - | 27 | 80 | 31.06% |
| TXN261218P00160000 | 2024-09-12 2:51PM EDT | 2026-12-18 | 15.00 | 12.15 | 13.60 | 0.00 | - | - | 10 | 29.26% |
| TXN270115P00160000 | 2024-09-30 2:44PM EDT | 2027-01-15 | 13.30 | 12.35 | 14.00 | 0.00 | - | - | 1 | 29.20% |
© 2024 Yahoo. Todos los derechos reservados.