U.S. markets closed
F S&P 500
5,857.75 -2.00 (-0.03%) F Dow Jones
43,137.00 -6.00 (-0.01%) F Nasdaq
20,437.50 -12.50 (-0.06%) E-mini Russell 2000 Index Futur
2,248.40 -1.60 (-0.07%) Petróleo
74.35 -1.21 (-1.60%) Oro
2,667.20 -9.10 (-0.34%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00195000 | 2024-10-11 3:50PM EDT | 2024-10-18 | 10.89 | 10.50 | 11.85 | +2.59 | +31.20% | 24 | 1,322 | 52.20% |
| TXN241025C00195000 | 2024-10-04 10:31AM EDT | 2024-10-25 | 12.20 | 12.10 | 12.95 | 0.00 | - | 5 | 3 | 44.63% |
| TXN241101C00195000 | 2024-10-07 12:04PM EDT | 2024-11-01 | 11.35 | 12.30 | 13.95 | 0.00 | - | 5 | 17 | 42.22% |
| TXN241108C00195000 | 2024-10-07 1:49PM EDT | 2024-11-08 | 12.50 | 13.55 | 14.20 | 0.00 | - | 7 | 34 | 37.65% |
| TXN241115C00195000 | 2024-10-10 3:07PM EDT | 2024-11-15 | 12.90 | 13.40 | 14.65 | 0.00 | - | 26 | 418 | 35.63% |
| TXN241220C00195000 | 2024-10-10 3:20PM EDT | 2024-12-20 | 15.66 | 16.90 | 18.20 | 0.00 | - | 13 | 544 | 36.06% |
| TXN250117C00195000 | 2024-10-11 2:50PM EDT | 2025-01-17 | 18.93 | 17.80 | 19.90 | +1.43 | +8.17% | 25 | 3,578 | 34.75% |
| TXN250321C00195000 | 2024-10-10 3:20PM EDT | 2025-03-21 | 20.85 | 22.25 | 22.90 | 0.00 | - | 8 | 74 | 32.95% |
| TXN250417C00195000 | 2024-10-08 10:56AM EDT | 2025-04-17 | 21.50 | 23.60 | 24.45 | 0.00 | - | 1 | 135 | 33.28% |
| TXN250620C00195000 | 2024-10-03 1:00PM EDT | 2025-06-20 | 23.80 | 26.05 | 26.75 | 0.00 | - | 1 | 266 | 32.30% |
| TXN251017C00195000 | 2024-10-10 2:31PM EDT | 2025-10-17 | 28.85 | 30.40 | 32.45 | 0.00 | - | 4 | 36 | 33.88% |
| TXN251219C00195000 | 2024-08-23 1:56PM EDT | 2025-12-19 | 35.70 | 30.50 | 31.45 | 0.00 | - | 23 | 138 | 30.13% |
| TXN260116C00195000 | 2024-10-09 9:36AM EDT | 2026-01-16 | 31.27 | 32.80 | 33.95 | 0.00 | - | 1 | 150 | 32.07% |
| TXN261218C00195000 | 2024-08-27 1:28PM EDT | 2026-12-18 | 44.00 | 41.55 | 43.40 | 0.00 | - | 1 | 5 | 32.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00195000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 0.45 | 0.42 | 0.47 | -0.65 | -59.09% | 2,995 | 1,692 | 32.81% |
| TXN241025P00195000 | 2024-10-11 10:37AM EDT | 2024-10-25 | 2.27 | 2.19 | 2.36 | -0.93 | -29.06% | 2 | 145 | 40.75% |
| TXN241101P00195000 | 2024-10-09 2:28PM EDT | 2024-11-01 | 3.62 | 3.10 | 3.25 | 0.00 | - | 2 | 24 | 38.59% |
| TXN241108P00195000 | 2024-10-11 3:56PM EDT | 2024-11-08 | 4.10 | 4.05 | 4.40 | -1.55 | -27.43% | 1 | 7 | 39.27% |
| TXN241115P00195000 | 2024-10-11 1:14PM EDT | 2024-11-15 | 4.70 | 4.65 | 4.80 | -1.10 | -18.97% | 15 | 1,451 | 36.82% |
| TXN241220P00195000 | 2024-10-11 2:28PM EDT | 2024-12-20 | 6.72 | 6.55 | 6.80 | -0.93 | -12.16% | 6 | 2,383 | 32.12% |
| TXN250117P00195000 | 2024-10-11 2:16PM EDT | 2025-01-17 | 7.70 | 7.60 | 7.85 | -1.08 | -12.30% | 44 | 1,942 | 29.81% |
| TXN250321P00195000 | 2024-10-09 10:07AM EDT | 2025-03-21 | 11.80 | 10.80 | 11.55 | 0.00 | - | 2 | 1,176 | 30.54% |
| TXN250417P00195000 | 2024-10-11 10:16AM EDT | 2025-04-17 | 11.95 | 11.70 | 13.25 | -0.25 | -2.05% | 2 | 68 | 31.33% |
| TXN250620P00195000 | 2024-09-24 2:50PM EDT | 2025-06-20 | 14.05 | 13.90 | 14.65 | 0.00 | - | 11 | 3,118 | 29.22% |
| TXN250919P00195000 | 2024-10-10 2:00PM EDT | 2025-09-19 | 17.65 | 16.65 | 17.20 | 0.00 | - | 9 | 53 | 28.43% |
| TXN251017P00195000 | 2024-10-02 12:40PM EDT | 2025-10-17 | 17.95 | 17.10 | 18.10 | 0.00 | - | 3 | 118 | 28.49% |
| TXN251219P00195000 | 2024-10-07 12:34PM EDT | 2025-12-19 | 20.80 | 18.70 | 20.10 | 0.00 | - | 1 | 156 | 28.70% |
| TXN260116P00195000 | 2024-08-01 10:34AM EDT | 2026-01-16 | 19.35 | 15.25 | 16.50 | 0.00 | - | 2 | 3 | 23.69% |
| TXN261218P00195000 | 2024-08-15 2:21PM EDT | 2026-12-18 | 25.15 | 27.10 | 28.40 | 0.00 | - | - | 1 | 28.39% |
© 2024 Yahoo. Todos los derechos reservados.