U.S. markets closed
F S&P 500
5,857.75 -2.00 (-0.03%) F Dow Jones
43,136.00 -7.00 (-0.02%) F Nasdaq
20,436.75 -13.25 (-0.06%) E-mini Russell 2000 Index Futur
2,248.40 -1.60 (-0.07%) Petróleo
74.40 -1.16 (-1.54%) Oro
2,666.90 -9.40 (-0.35%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00175000 | 2024-10-08 12:28PM EDT | 2024-10-18 | 28.65 | 29.75 | 31.70 | 0.00 | - | 7 | 379 | 83.40% |
| TXN241115C00175000 | 2024-09-30 11:41AM EDT | 2024-11-15 | 32.38 | 30.35 | 31.85 | 0.00 | - | 1 | 6 | 46.20% |
| TXN241220C00175000 | 2024-10-08 10:00AM EDT | 2024-12-20 | 28.58 | 32.00 | 33.70 | 0.00 | - | 5 | 89 | 41.65% |
| TXN250117C00175000 | 2024-10-03 9:47AM EDT | 2025-01-17 | 32.48 | 33.50 | 34.20 | 0.00 | - | 10 | 903 | 36.99% |
| TXN250321C00175000 | 2024-09-26 10:05AM EDT | 2025-03-21 | 38.55 | 35.20 | 36.85 | 0.00 | - | 2 | 36 | 35.83% |
| TXN250417C00175000 | 2024-09-24 1:15PM EDT | 2025-04-17 | 38.75 | 36.35 | 38.15 | 0.00 | - | 5 | 87 | 36.11% |
| TXN250620C00175000 | 2024-09-26 10:05AM EDT | 2025-06-20 | 41.25 | 39.10 | 40.15 | 0.00 | - | 2 | 125 | 34.98% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 35.25 | 36.95 | 0.00 | - | 1 | 7 | 23.71% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 36.45 | 37.95 | 0.00 | - | 6 | 42 | 23.42% |
| TXN260116C00175000 | 2024-09-11 10:51AM EDT | 2026-01-16 | 38.74 | 44.75 | 45.95 | 0.00 | - | 1 | 130 | 33.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00175000 | 2024-10-11 3:27PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.17 | -0.04 | -40.00% | 71 | 642 | 60.55% |
| TXN241025P00175000 | 2024-10-10 11:15AM EDT | 2024-10-25 | 0.47 | 0.15 | 0.65 | 0.00 | - | 5 | 28 | 51.61% |
| TXN241101P00175000 | 2024-10-11 12:09PM EDT | 2024-11-01 | 0.56 | 0.49 | 0.74 | -0.38 | -40.43% | 1 | 59 | 47.73% |
| TXN241115P00175000 | 2024-10-11 12:36PM EDT | 2024-11-15 | 1.21 | 1.13 | 1.28 | -0.75 | -38.27% | 2 | 293 | 42.21% |
| TXN241220P00175000 | 2024-10-11 1:35PM EDT | 2024-12-20 | 2.32 | 2.03 | 2.33 | -0.37 | -13.75% | 60 | 1,161 | 35.65% |
| TXN250117P00175000 | 2024-10-07 2:59PM EDT | 2025-01-17 | 4.20 | 2.89 | 3.05 | 0.00 | - | 1 | 1,028 | 33.05% |
| TXN250321P00175000 | 2024-10-11 3:54PM EDT | 2025-03-21 | 5.30 | 5.15 | 5.30 | -0.90 | -14.52% | 4 | 586 | 32.13% |
| TXN250417P00175000 | 2024-09-19 2:08PM EDT | 2025-04-17 | 5.07 | 5.80 | 7.95 | 0.00 | - | 1 | 574 | 35.93% |
| TXN250620P00175000 | 2024-09-13 3:27PM EDT | 2025-06-20 | 9.01 | 7.40 | 9.70 | 0.00 | - | 1 | 62 | 34.36% |
| TXN250919P00175000 | 2024-10-08 10:26AM EDT | 2025-09-19 | 11.40 | 9.70 | 10.65 | 0.00 | - | 1 | 74 | 30.96% |
| TXN251017P00175000 | 2024-10-08 1:04PM EDT | 2025-10-17 | 11.30 | 10.15 | 11.10 | 0.00 | - | 7 | 34 | 30.45% |
| TXN251219P00175000 | 2024-10-08 3:22PM EDT | 2025-12-19 | 12.55 | 11.40 | 12.40 | 0.00 | - | 62 | 118 | 29.97% |
| TXN260116P00175000 | 2024-09-12 11:07AM EDT | 2026-01-16 | 13.95 | 11.95 | 13.50 | 0.00 | - | 7 | 380 | 30.51% |
| TXN261218P00175000 | 2024-08-05 1:54PM EDT | 2026-12-18 | 25.15 | 17.10 | 19.05 | 0.00 | - | - | 1 | 28.73% |
© 2024 Yahoo. Todos los derechos reservados.