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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011C00190000 | 2024-09-30 12:56PM EDT | 2024-10-11 | 16.70 | 14.50 | 15.90 | 0.00 | - | 1 | 3 | 77.34% |
| TXN241018C00190000 | 2024-10-11 2:50PM EDT | 2024-10-18 | 15.58 | 15.05 | 15.70 | +2.87 | +22.58% | 33 | 638 | 40.94% |
| TXN241025C00190000 | 2024-10-01 9:30AM EDT | 2024-10-25 | 18.70 | 15.65 | 17.20 | 0.00 | - | 1 | 2 | 45.63% |
| TXN241101C00190000 | 2024-09-26 9:40AM EDT | 2024-11-01 | 21.05 | 16.95 | 18.45 | 0.00 | - | 1 | 2 | 46.22% |
| TXN241115C00190000 | 2024-10-11 3:50PM EDT | 2024-11-15 | 18.32 | 17.15 | 19.40 | +2.17 | +13.44% | 21 | 210 | 40.83% |
| TXN241220C00190000 | 2024-10-11 10:28AM EDT | 2024-12-20 | 21.00 | 19.70 | 21.75 | +2.50 | +13.51% | 1 | 447 | 36.88% |
| TXN250117C00190000 | 2024-10-11 10:54AM EDT | 2025-01-17 | 22.64 | 21.30 | 22.50 | +2.14 | +10.44% | 3 | 3,839 | 33.26% |
| TXN250321C00190000 | 2024-10-09 12:58PM EDT | 2025-03-21 | 24.65 | 25.40 | 26.15 | 0.00 | - | 3 | 157 | 33.54% |
| TXN250417C00190000 | 2024-10-10 2:30PM EDT | 2025-04-17 | 25.00 | 26.70 | 27.55 | 0.00 | - | 1 | 149 | 33.68% |
| TXN250620C00190000 | 2024-09-26 10:05AM EDT | 2025-06-20 | 30.90 | 29.05 | 30.05 | 0.00 | - | 2 | 153 | 33.12% |
| TXN250919C00190000 | 2024-10-02 3:38PM EDT | 2025-09-19 | 32.00 | 32.00 | 33.40 | 0.00 | - | - | 9 | 32.98% |
| TXN251017C00190000 | 2024-10-07 11:40AM EDT | 2025-10-17 | 31.65 | 33.00 | 34.25 | 0.00 | - | 10 | 25 | 32.83% |
| TXN251219C00190000 | 2024-08-23 1:55PM EDT | 2025-12-19 | 38.65 | 33.20 | 34.20 | 0.00 | - | 8 | 30 | 30.30% |
| TXN260116C00190000 | 2024-10-02 3:38PM EDT | 2026-01-16 | 35.55 | 35.70 | 36.75 | 0.00 | - | 4 | 73 | 32.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241011P00190000 | 2024-10-11 12:09PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.23 | -0.05 | -83.33% | 14 | 342 | 80.66% |
| TXN241018P00190000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.20 | 0.17 | 0.25 | -0.32 | -61.54% | 17 | 3,487 | 33.20% |
| TXN241025P00190000 | 2024-10-11 11:23AM EDT | 2024-10-25 | 1.32 | 1.31 | 1.53 | -0.73 | -35.61% | 4 | 400 | 40.47% |
| TXN241101P00190000 | 2024-10-10 3:41PM EDT | 2024-11-01 | 2.09 | 1.79 | 2.15 | -0.70 | -25.09% | 9 | 230 | 38.11% |
| TXN241108P00190000 | 2024-10-09 11:36AM EDT | 2024-11-08 | 3.15 | 2.79 | 2.99 | 0.00 | - | 2 | 8 | 38.26% |
| TXN241115P00190000 | 2024-10-11 3:38PM EDT | 2024-11-15 | 3.30 | 3.30 | 3.45 | -0.85 | -20.48% | 126 | 700 | 36.69% |
| TXN241220P00190000 | 2024-10-11 1:18PM EDT | 2024-12-20 | 5.25 | 5.05 | 5.50 | -0.80 | -13.22% | 8 | 1,810 | 33.17% |
| TXN250117P00190000 | 2024-10-10 3:54PM EDT | 2025-01-17 | 7.05 | 6.05 | 6.25 | 0.00 | - | 5 | 3,104 | 30.17% |
| TXN250321P00190000 | 2024-10-10 3:59PM EDT | 2025-03-21 | 10.60 | 9.10 | 10.50 | 0.00 | - | 5 | 1,073 | 32.46% |
| TXN250417P00190000 | 2024-10-10 2:05PM EDT | 2025-04-17 | 11.05 | 9.90 | 10.50 | 0.00 | - | 1 | 73 | 30.05% |
| TXN250620P00190000 | 2024-10-10 2:12PM EDT | 2025-06-20 | 13.25 | 12.15 | 12.65 | 0.00 | - | 351 | 1,443 | 29.47% |
| TXN250919P00190000 | 2024-10-04 11:02AM EDT | 2025-09-19 | 15.55 | 14.45 | 15.35 | 0.00 | - | 1 | 7 | 28.99% |
| TXN251017P00190000 | 2024-10-08 2:27PM EDT | 2025-10-17 | 16.55 | 15.10 | 16.05 | 0.00 | - | 4 | 69 | 28.80% |
| TXN251219P00190000 | 2024-10-07 3:22PM EDT | 2025-12-19 | 19.20 | 16.70 | 17.90 | 0.00 | - | 2 | 372 | 28.88% |
| TXN260116P00190000 | 2024-10-09 12:27PM EDT | 2026-01-16 | 17.75 | 17.15 | 18.70 | 0.00 | - | 3 | 33 | 28.93% |
| TXN261218P00190000 | 2024-08-22 2:17PM EDT | 2026-12-18 | 22.36 | 23.05 | 24.80 | 0.00 | - | 1 | 1 | 27.48% |
© 2024 Yahoo. Todos los derechos reservados.