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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011C00185000 | 2024-10-04 1:45PM EDT | 2024-10-11 | 18.33 | 19.65 | 20.85 | 0.00 | - | 1 | 3 | 107.03% |
| TXN241018C00185000 | 2024-10-11 10:54AM EDT | 2024-10-18 | 20.69 | 19.10 | 20.95 | +2.89 | +16.24% | 4 | 355 | 56.25% |
| TXN241101C00185000 | 2024-09-18 3:30PM EDT | 2024-11-01 | 22.85 | 21.15 | 21.85 | 0.00 | - | - | 5 | 42.60% |
| TXN241115C00185000 | 2024-10-11 10:45AM EDT | 2024-11-15 | 22.38 | 21.90 | 22.55 | +1.63 | +7.86% | 1 | 34 | 37.71% |
| TXN241220C00185000 | 2024-10-03 1:00PM EDT | 2024-12-20 | 21.65 | 23.55 | 24.60 | 0.00 | - | 2 | 276 | 34.87% |
| TXN250117C00185000 | 2024-10-03 1:49PM EDT | 2025-01-17 | 23.02 | 24.90 | 27.25 | 0.00 | - | 1 | 3,111 | 37.38% |
| TXN250321C00185000 | 2024-09-05 11:44AM EDT | 2025-03-21 | 27.60 | 27.30 | 28.10 | 0.00 | - | 1 | 563 | 31.10% |
| TXN250417C00185000 | 2024-09-26 3:36PM EDT | 2025-04-17 | 33.95 | 30.10 | 30.95 | 0.00 | - | 4 | 93 | 34.48% |
| TXN250620C00185000 | 2024-09-24 2:40PM EDT | 2025-06-20 | 32.45 | 32.25 | 33.25 | 0.00 | - | 13 | 283 | 33.67% |
| TXN250919C00185000 | 2024-10-01 3:32PM EDT | 2025-09-19 | 33.20 | 35.20 | 36.45 | 0.00 | - | - | 1 | 33.42% |
| TXN251017C00185000 | 2024-09-13 12:13PM EDT | 2025-10-17 | 32.34 | 36.25 | 37.50 | 0.00 | - | 2 | 213 | 33.56% |
| TXN251219C00185000 | 2024-08-01 12:51PM EDT | 2025-12-19 | 32.32 | 44.90 | 46.10 | 0.00 | - | 5 | 61 | 41.74% |
| TXN260116C00185000 | 2024-08-06 2:33PM EDT | 2026-01-16 | 30.25 | 36.45 | 38.45 | 0.00 | - | 6 | 211 | 31.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011P00185000 | 2024-10-11 10:35AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 201 | 103.52% |
| TXN241018P00185000 | 2024-10-11 2:45PM EDT | 2024-10-18 | 0.14 | 0.11 | 0.13 | -0.14 | -50.00% | 81 | 2,981 | 37.40% |
| TXN241025P00185000 | 2024-10-11 2:16PM EDT | 2024-10-25 | 0.86 | 0.78 | 0.87 | -0.36 | -29.51% | 7 | 135 | 41.50% |
| TXN241101P00185000 | 2024-10-11 11:31AM EDT | 2024-11-01 | 1.41 | 1.28 | 1.47 | -0.43 | -23.37% | 2 | 112 | 40.23% |
| TXN241108P00185000 | 2024-10-09 9:34AM EDT | 2024-11-08 | 1.87 | 1.89 | 2.08 | -0.95 | -33.69% | 1 | 15 | 39.56% |
| TXN241115P00185000 | 2024-10-11 1:53PM EDT | 2024-11-15 | 2.37 | 2.28 | 2.41 | -0.60 | -20.20% | 30 | 538 | 37.54% |
| TXN241122P00185000 | 2024-10-11 3:43PM EDT | 2024-11-22 | 2.63 | 2.54 | 2.84 | -0.74 | -21.96% | 1 | 62 | 36.66% |
| TXN241220P00185000 | 2024-10-11 1:24PM EDT | 2024-12-20 | 4.00 | 3.85 | 4.15 | -1.35 | -25.23% | 17 | 532 | 33.62% |
| TXN250117P00185000 | 2024-10-11 1:21PM EDT | 2025-01-17 | 4.95 | 4.75 | 4.95 | -0.65 | -11.61% | 4 | 2,255 | 30.96% |
| TXN250321P00185000 | 2024-10-10 10:36AM EDT | 2025-03-21 | 8.40 | 7.60 | 8.25 | 0.00 | - | 16 | 669 | 31.69% |
| TXN250417P00185000 | 2024-10-09 12:50PM EDT | 2025-04-17 | 8.80 | 8.30 | 8.85 | 0.00 | - | 46 | 156 | 30.55% |
| TXN250620P00185000 | 2024-10-04 2:22PM EDT | 2025-06-20 | 12.05 | 10.40 | 11.15 | 0.00 | - | 1 | 151 | 30.34% |
| TXN251017P00185000 | 2024-10-07 2:27PM EDT | 2025-10-17 | 15.00 | 13.25 | 14.20 | 0.00 | - | 10 | 185 | 29.24% |
| TXN251219P00185000 | 2024-09-11 11:00AM EDT | 2025-12-19 | 18.70 | 14.95 | 15.80 | 0.00 | - | 2 | 15 | 29.07% |
| TXN260116P00185000 | 2024-08-01 10:34AM EDT | 2026-01-16 | 15.30 | 12.15 | 13.00 | 0.00 | - | 2 | 33 | 24.74% |
| TXN261218P00185000 | 2024-10-11 12:32PM EDT | 2026-12-18 | 21.75 | 20.75 | 21.95 | -2.50 | -10.31% | 1 | 2 | 27.12% |
© 2024 Yahoo. Todos los derechos reservados.