U.S. markets closed
F S&P 500
5,745.50 +0.75 (+0.01%) F Dow Jones
42,224.00 -21.00 (-0.05%) F Nasdaq
19,996.00 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,208.90 -2.30 (-0.10%) Petróleo
75.88 -1.26 (-1.63%) Oro
2,660.80 -5.20 (-0.20%)
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:170.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00170000 | 2024-10-03 9:47AM EDT | 2024-10-18 | 33.13 | 30.35 | 33.40 | 0.00 | - | 10 | 320 | 64.70% |
| TXN241115C00170000 | 2024-09-16 9:41AM EDT | 2024-11-15 | 31.30 | 32.15 | 33.35 | 0.00 | - | 1 | 23 | 47.96% |
| TXN241220C00170000 | 2024-10-04 2:21PM EDT | 2024-12-20 | 34.45 | 33.00 | 34.25 | 0.00 | - | 17 | 222 | 39.36% |
| TXN250117C00170000 | 2024-10-01 11:37AM EDT | 2025-01-17 | 34.59 | 34.90 | 36.50 | 0.00 | - | 8 | 4,459 | 41.85% |
| TXN250321C00170000 | 2024-08-21 3:34PM EDT | 2025-03-21 | 44.89 | 38.20 | 39.70 | 0.00 | - | 4 | 14 | 41.10% |
| TXN250417C00170000 | 2024-09-24 9:30AM EDT | 2025-04-17 | 43.07 | 38.30 | 39.30 | 0.00 | - | 1 | 50 | 37.19% |
| TXN250620C00170000 | 2024-08-29 2:10PM EDT | 2025-06-20 | 51.90 | 46.05 | 47.10 | 0.00 | - | 2 | 339 | 46.84% |
| TXN251017C00170000 | 2024-09-24 10:00AM EDT | 2025-10-17 | 47.65 | 43.50 | 45.35 | 0.00 | - | 3 | 3 | 36.06% |
| TXN251219C00170000 | 2024-07-10 1:00PM EDT | 2025-12-19 | 46.12 | 38.80 | 40.25 | 0.00 | - | 9 | 37 | 26.04% |
| TXN260116C00170000 | 2024-09-27 11:39AM EDT | 2026-01-16 | 52.65 | 43.75 | 46.40 | 0.00 | - | 15 | 99 | 33.77% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011P00170000 | 2024-09-11 10:39AM EDT | 2024-10-11 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 2 | 101.81% |
| TXN241018P00170000 | 2024-10-01 2:32PM EDT | 2024-10-18 | 0.24 | 0.06 | 0.27 | 0.00 | - | 20 | 934 | 50.39% |
| TXN241025P00170000 | 2024-10-01 11:00AM EDT | 2024-10-25 | 0.72 | 0.39 | 0.72 | 0.00 | - | 13 | 32 | 52.69% |
| TXN241101P00170000 | 2024-09-30 2:24PM EDT | 2024-11-01 | 0.60 | 0.52 | 0.85 | 0.00 | - | 2 | 2 | 46.53% |
| TXN241108P00170000 | 2024-10-02 1:08PM EDT | 2024-11-08 | 0.98 | 0.87 | 1.28 | 0.00 | - | - | 5 | 45.80% |
| TXN241115P00170000 | 2024-10-04 2:21PM EDT | 2024-11-15 | 1.29 | 1.31 | 1.43 | 0.00 | - | 3 | 218 | 42.81% |
| TXN241220P00170000 | 2024-10-07 11:17AM EDT | 2024-12-20 | 2.25 | 2.17 | 2.54 | -0.04 | -1.75% | 5 | 408 | 37.22% |
| TXN250117P00170000 | 2024-10-04 2:20PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.25 | 0.00 | - | 1 | 6,125 | 34.61% |
| TXN250321P00170000 | 2024-10-02 3:38PM EDT | 2025-03-21 | 4.95 | 5.20 | 6.55 | 0.00 | - | 4 | 517 | 36.40% |
| TXN250417P00170000 | 2024-10-03 3:30PM EDT | 2025-04-17 | 6.20 | 5.75 | 7.15 | 0.00 | - | 25 | 139 | 35.17% |
| TXN250620P00170000 | 2024-10-07 12:12PM EDT | 2025-06-20 | 7.60 | 7.60 | 8.15 | -0.02 | -0.26% | 5 | 278 | 32.46% |
| TXN250919P00170000 | 2024-10-07 3:02PM EDT | 2025-09-19 | 10.15 | 9.65 | 10.05 | +0.40 | +4.10% | 2 | 100 | 31.06% |
| TXN251017P00170000 | 2024-09-16 10:30AM EDT | 2025-10-17 | 11.05 | 10.15 | 10.60 | 0.00 | - | 1 | 102 | 30.74% |
| TXN251219P00170000 | 2024-09-23 11:22AM EDT | 2025-12-19 | 10.40 | 11.50 | 12.00 | 0.00 | - | 4 | 19 | 30.46% |
| TXN260116P00170000 | 2024-09-24 10:45AM EDT | 2026-01-16 | 10.40 | 11.95 | 12.45 | 0.00 | - | 1 | 142 | 30.15% |
| TXN261218P00170000 | 2024-08-22 11:44AM EDT | 2026-12-18 | 14.90 | 15.30 | 17.05 | 0.00 | - | - | 3 | 27.73% |
| TXN270115P00170000 | 2024-09-27 11:20AM EDT | 2027-01-15 | 14.96 | 16.45 | 17.85 | 0.00 | - | 1 | 1 | 28.06% |
© 2024 Yahoo. Todos los derechos reservados.