U.S. markets closed
F S&P 500
5,858.75 -1.00 (-0.02%) F Dow Jones
43,133.00 -10.00 (-0.02%) F Nasdaq
20,447.50 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,246.80 -3.20 (-0.14%) Petróleo
74.30 -1.26 (-1.67%) Oro
2,665.00 -11.30 (-0.42%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00180000 | 2024-10-10 2:55PM EDT | 2024-10-18 | 22.95 | 24.75 | 26.10 | 0.00 | - | 75 | 478 | 61.77% |
| TXN241115C00180000 | 2024-10-11 11:48AM EDT | 2024-11-15 | 26.53 | 26.40 | 27.70 | -0.45 | -1.67% | 1 | 28 | 46.19% |
| TXN241220C00180000 | 2024-10-10 3:59PM EDT | 2024-12-20 | 26.20 | 27.70 | 29.25 | 0.00 | - | 1 | 66 | 39.08% |
| TXN250117C00180000 | 2024-10-02 1:24PM EDT | 2025-01-17 | 29.69 | 29.70 | 30.10 | 0.00 | - | 10 | 2,347 | 35.79% |
| TXN250321C00180000 | 2024-09-12 11:17AM EDT | 2025-03-21 | 29.26 | 32.20 | 33.30 | 0.00 | - | 2 | 72 | 35.57% |
| TXN250417C00180000 | 2024-09-03 1:21PM EDT | 2025-04-17 | 34.42 | 30.65 | 33.20 | 0.00 | - | 1 | 30 | 32.69% |
| TXN250620C00180000 | 2024-09-25 1:35PM EDT | 2025-06-20 | 35.00 | 35.55 | 36.65 | 0.00 | - | 1 | 233 | 34.43% |
| TXN250919C00180000 | 2024-10-11 10:14AM EDT | 2025-09-19 | 38.37 | 38.50 | 39.30 | +1.87 | +5.12% | 1 | 4 | 33.45% |
| TXN251017C00180000 | 2024-09-18 11:46AM EDT | 2025-10-17 | 37.55 | 39.15 | 40.45 | 0.00 | - | 1 | 56 | 33.80% |
| TXN251219C00180000 | 2024-09-24 10:00AM EDT | 2025-12-19 | 42.05 | 40.95 | 42.00 | 0.00 | - | 1 | 99 | 33.26% |
| TXN260116C00180000 | 2024-09-30 2:25PM EDT | 2026-01-16 | 40.88 | 41.65 | 42.80 | 0.00 | - | 2 | 265 | 33.24% |
| TXN261218C00180000 | 2024-10-10 3:59PM EDT | 2026-12-18 | 46.20 | 47.60 | 49.20 | 0.00 | - | 1 | 6 | 31.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00180000 | 2024-10-11 12:55PM EDT | 2024-10-18 | 0.11 | 0.05 | 0.18 | -0.06 | -35.29% | 7 | 1,285 | 51.56% |
| TXN241025P00180000 | 2024-10-11 1:53PM EDT | 2024-10-25 | 0.52 | 0.49 | 0.56 | -0.22 | -29.73% | 2 | 434 | 47.56% |
| TXN241101P00180000 | 2024-10-11 12:54PM EDT | 2024-11-01 | 0.85 | 0.69 | 1.06 | -0.40 | -32.00% | 7 | 161 | 45.19% |
| TXN241108P00180000 | 2024-10-10 1:23PM EDT | 2024-11-08 | 1.69 | 1.27 | 1.42 | 0.00 | - | 4 | 14 | 42.36% |
| TXN241115P00180000 | 2024-10-11 1:13PM EDT | 2024-11-15 | 1.67 | 1.55 | 1.70 | -0.44 | -20.85% | 8 | 1,383 | 39.95% |
| TXN241122P00180000 | 2024-10-11 3:43PM EDT | 2024-11-22 | 1.81 | 1.74 | 2.54 | -0.66 | -26.72% | 1 | 5 | 41.77% |
| TXN241220P00180000 | 2024-10-11 1:18PM EDT | 2024-12-20 | 3.05 | 2.84 | 3.10 | -0.47 | -13.35% | 1 | 765 | 34.73% |
| TXN250117P00180000 | 2024-10-11 10:48AM EDT | 2025-01-17 | 3.90 | 3.70 | 3.90 | -0.55 | -12.36% | 16 | 3,079 | 32.15% |
| TXN250321P00180000 | 2024-10-10 12:13PM EDT | 2025-03-21 | 6.95 | 6.25 | 7.25 | 0.00 | - | 49 | 419 | 33.40% |
| TXN250417P00180000 | 2024-10-11 11:34AM EDT | 2025-04-17 | 7.20 | 6.95 | 8.40 | -0.55 | -7.10% | 117 | 145 | 33.37% |
| TXN250620P00180000 | 2024-10-03 10:58AM EDT | 2025-06-20 | 10.40 | 8.75 | 9.55 | 0.00 | - | 1 | 568 | 30.90% |
| TXN250919P00180000 | 2024-10-07 2:30PM EDT | 2025-09-19 | 12.75 | 11.25 | 12.25 | 0.00 | - | 15 | 15 | 30.59% |
| TXN251017P00180000 | 2024-10-07 2:09PM EDT | 2025-10-17 | 13.25 | 11.60 | 12.55 | 0.00 | - | 23 | 1,053 | 29.84% |
| TXN251219P00180000 | 2024-09-11 11:10AM EDT | 2025-12-19 | 16.55 | 13.10 | 14.00 | 0.00 | - | 6 | 117 | 29.51% |
| TXN260116P00180000 | 2024-06-06 3:36PM EDT | 2026-01-16 | 14.85 | 13.25 | 15.05 | 0.00 | - | 1 | 35 | 29.94% |
| TXN261218P00180000 | 2024-08-01 3:42PM EDT | 2026-12-18 | 19.45 | 16.00 | 17.05 | 0.00 | - | - | 1 | 24.70% |
© 2024 Yahoo. Todos los derechos reservados.