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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00200000 | 2024-10-11 2:42PM EDT | 2024-10-18 | 6.52 | 5.30 | 6.60 | +1.42 | +27.84% | 288 | 2,854 | 30.93% |
| TXN241025C00200000 | 2024-10-11 1:42PM EDT | 2024-10-25 | 9.32 | 8.95 | 9.30 | +1.57 | +20.26% | 1 | 68 | 40.60% |
| TXN241101C00200000 | 2024-10-11 10:40AM EDT | 2024-11-01 | 9.95 | 9.55 | 10.80 | +1.45 | +17.06% | 5 | 18 | 41.22% |
| TXN241115C00200000 | 2024-10-11 3:35PM EDT | 2024-11-15 | 11.35 | 11.10 | 11.35 | +1.35 | +13.50% | 18 | 1,106 | 34.19% |
| TXN241220C00200000 | 2024-10-11 2:09PM EDT | 2024-12-20 | 14.00 | 12.85 | 14.90 | +1.40 | +11.11% | 6 | 2,749 | 34.43% |
| TXN250117C00200000 | 2024-10-11 12:27PM EDT | 2025-01-17 | 15.61 | 15.65 | 15.95 | +1.31 | +9.16% | 2 | 3,590 | 31.65% |
| TXN250321C00200000 | 2024-09-30 2:15PM EDT | 2025-03-21 | 19.80 | 19.25 | 20.00 | 0.00 | - | 11 | 531 | 32.34% |
| TXN250417C00200000 | 2024-10-10 11:41AM EDT | 2025-04-17 | 19.25 | 20.70 | 21.55 | 0.00 | - | 2 | 288 | 32.63% |
| TXN250620C00200000 | 2024-10-09 12:59PM EDT | 2025-06-20 | 23.05 | 23.15 | 24.25 | 0.00 | - | 14 | 248 | 32.25% |
| TXN251017C00200000 | 2024-10-09 12:03PM EDT | 2025-10-17 | 27.70 | 27.50 | 28.75 | 0.00 | - | 4 | 49 | 32.19% |
| TXN251219C00200000 | 2024-08-27 12:31PM EDT | 2025-12-19 | 33.09 | 31.70 | 32.70 | 0.00 | - | 2 | 125 | 34.32% |
| TXN260116C00200000 | 2024-10-04 2:02PM EDT | 2026-01-16 | 29.00 | 30.25 | 31.35 | 0.00 | - | 1 | 447 | 31.75% |
| TXN261218C00200000 | 2024-09-17 12:49PM EDT | 2026-12-18 | 34.35 | 37.10 | 39.20 | 0.00 | - | 1 | 20 | 30.87% |
| TXN270115C00200000 | 2024-10-11 2:09PM EDT | 2027-01-15 | 38.55 | 38.00 | 39.45 | +0.05 | +0.13% | 1 | 1 | 30.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00200000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 1.13 | 1.08 | 1.21 | -1.42 | -55.69% | 62 | 2,346 | 27.91% |
| TXN241025P00200000 | 2024-10-11 3:57PM EDT | 2024-10-25 | 3.60 | 3.55 | 3.70 | -1.35 | -27.27% | 104 | 69 | 37.33% |
| TXN241101P00200000 | 2024-10-11 12:13PM EDT | 2024-11-01 | 4.80 | 4.40 | 5.70 | -1.40 | -22.58% | 2 | 60 | 41.27% |
| TXN241108P00200000 | 2024-10-11 1:24PM EDT | 2024-11-08 | 5.85 | 5.75 | 6.05 | -1.21 | -17.14% | 9 | 19 | 37.37% |
| TXN241115P00200000 | 2024-10-11 3:38PM EDT | 2024-11-15 | 6.38 | 6.35 | 6.55 | -1.47 | -18.73% | 40 | 2,104 | 35.47% |
| TXN241220P00200000 | 2024-10-11 3:09PM EDT | 2024-12-20 | 8.48 | 8.40 | 8.60 | -1.37 | -13.91% | 2 | 1,088 | 31.02% |
| TXN250117P00200000 | 2024-10-11 12:27PM EDT | 2025-01-17 | 9.75 | 9.50 | 9.75 | -0.90 | -8.45% | 23 | 2,280 | 29.01% |
| TXN250321P00200000 | 2024-10-10 2:47PM EDT | 2025-03-21 | 14.25 | 12.85 | 13.35 | 0.00 | - | 34 | 375 | 29.45% |
| TXN250417P00200000 | 2024-10-10 2:58PM EDT | 2025-04-17 | 15.10 | 13.70 | 14.30 | 0.00 | - | 6 | 104 | 28.91% |
| TXN250620P00200000 | 2024-10-10 2:06PM EDT | 2025-06-20 | 17.40 | 15.55 | 16.70 | 0.00 | - | 2 | 235 | 28.60% |
| TXN250919P00200000 | 2024-10-11 1:52PM EDT | 2025-09-19 | 18.70 | 18.75 | 19.50 | -1.15 | -5.79% | 17 | 72 | 28.13% |
| TXN251017P00200000 | 2024-10-08 2:43PM EDT | 2025-10-17 | 21.05 | 19.15 | 20.30 | 0.00 | - | 53 | 104 | 28.05% |
| TXN251219P00200000 | 2024-10-10 11:45AM EDT | 2025-12-19 | 22.40 | 21.05 | 23.50 | 0.00 | - | 9 | 108 | 29.62% |
| TXN260116P00200000 | 2024-10-01 10:38AM EDT | 2026-01-16 | 23.40 | 21.40 | 22.30 | 0.00 | - | 5 | 46 | 27.37% |
| TXN261218P00200000 | 2024-09-03 12:54PM EDT | 2026-12-18 | 27.45 | 28.60 | 30.20 | 0.00 | - | 1 | 1 | 27.57% |
© 2024 Yahoo. Todos los derechos reservados.