U.S. markets closed
F S&P 500
5,857.25 -2.50 (-0.04%) F Dow Jones
43,130.00 -13.00 (-0.03%) F Nasdaq
20,437.50 -12.50 (-0.06%) E-mini Russell 2000 Index Futur
2,248.10 -1.90 (-0.08%) Petróleo
74.28 -1.28 (-1.69%) Oro
2,665.40 -10.90 (-0.41%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00210000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 1.03 | 0.90 | 1.08 | +0.07 | +7.29% | 184 | 4,757 | 27.22% |
| TXN241025C00210000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 3.76 | 3.75 | 3.95 | +0.65 | +20.90% | 38 | 337 | 38.95% |
| TXN241101C00210000 | 2024-10-11 11:18AM EDT | 2024-11-01 | 4.57 | 2.93 | 4.55 | +0.92 | +25.21% | 2 | 38 | 34.64% |
| TXN241108C00210000 | 2024-10-11 12:15PM EDT | 2024-11-08 | 5.55 | 3.60 | 5.55 | +1.05 | +23.33% | 2 | 14 | 34.42% |
| TXN241115C00210000 | 2024-10-11 3:54PM EDT | 2024-11-15 | 6.05 | 5.95 | 6.15 | +0.75 | +14.15% | 109 | 2,411 | 33.13% |
| TXN241122C00210000 | 2024-10-04 9:34AM EDT | 2024-11-22 | 7.95 | 6.45 | 6.85 | 0.00 | - | 2 | 2 | 32.76% |
| TXN241220C00210000 | 2024-10-11 3:54PM EDT | 2024-12-20 | 8.80 | 8.65 | 8.85 | +1.06 | +13.70% | 312 | 2,001 | 30.92% |
| TXN250117C00210000 | 2024-10-11 1:09PM EDT | 2025-01-17 | 10.70 | 10.45 | 10.65 | +1.25 | +13.23% | 29 | 3,620 | 30.36% |
| TXN250321C00210000 | 2024-10-11 1:25PM EDT | 2025-03-21 | 14.30 | 14.20 | 14.85 | +1.40 | +10.85% | 3 | 1,053 | 31.40% |
| TXN250417C00210000 | 2024-10-10 2:05PM EDT | 2025-04-17 | 14.65 | 15.65 | 16.75 | 0.00 | - | 2 | 110 | 32.29% |
| TXN250620C00210000 | 2024-10-10 2:54PM EDT | 2025-06-20 | 17.20 | 18.20 | 19.50 | 0.00 | - | 2 | 3,405 | 31.92% |
| TXN250919C00210000 | 2024-09-30 9:30AM EDT | 2025-09-19 | 21.50 | 21.40 | 22.30 | 0.00 | - | - | 10 | 30.88% |
| TXN251017C00210000 | 2024-10-10 2:31PM EDT | 2025-10-17 | 21.55 | 22.65 | 23.55 | 0.00 | - | 4 | 133 | 31.21% |
| TXN251219C00210000 | 2024-10-09 12:05PM EDT | 2025-12-19 | 24.89 | 24.50 | 25.40 | 0.00 | - | 2 | 70 | 30.93% |
| TXN260116C00210000 | 2024-10-08 9:31AM EDT | 2026-01-16 | 24.62 | 25.40 | 26.45 | 0.00 | - | 1 | 219 | 31.13% |
| TXN261218C00210000 | 2024-09-11 3:48PM EDT | 2026-12-18 | 31.60 | 32.55 | 34.65 | 0.00 | - | 2 | 19 | 30.52% |
| TXN270115C00210000 | 2024-09-18 3:22PM EDT | 2027-01-15 | 31.37 | 33.30 | 34.85 | 0.00 | - | - | 1 | 30.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00210000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 5.70 | 5.60 | 6.30 | -2.22 | -28.03% | 4 | 1,015 | 31.03% |
| TXN241025P00210000 | 2024-10-01 3:55PM EDT | 2024-10-25 | 11.65 | 7.25 | 9.35 | 0.00 | - | 1 | 9 | 42.38% |
| TXN241101P00210000 | 2024-10-09 3:44PM EDT | 2024-11-01 | 10.23 | 8.90 | 10.90 | 0.00 | - | 1 | 25 | 42.46% |
| TXN241108P00210000 | 2024-10-04 12:47PM EDT | 2024-11-08 | 11.90 | 9.60 | 12.00 | 0.00 | - | 39 | 38 | 41.55% |
| TXN241115P00210000 | 2024-10-11 1:20PM EDT | 2024-11-15 | 11.50 | 11.25 | 11.55 | -1.70 | -12.88% | 30 | 711 | 35.21% |
| TXN241220P00210000 | 2024-10-11 2:28PM EDT | 2024-12-20 | 13.37 | 13.20 | 13.45 | -1.73 | -11.46% | 5 | 549 | 30.11% |
| TXN250117P00210000 | 2024-10-11 11:33AM EDT | 2025-01-17 | 14.55 | 14.30 | 14.55 | -1.20 | -7.62% | 2 | 1,273 | 28.02% |
| TXN250321P00210000 | 2024-10-10 2:55PM EDT | 2025-03-21 | 19.25 | 17.60 | 18.15 | 0.00 | - | 2 | 506 | 28.48% |
| TXN250417P00210000 | 2024-10-10 3:49PM EDT | 2025-04-17 | 20.15 | 18.45 | 19.20 | 0.00 | - | 4 | 68 | 28.14% |
| TXN250620P00210000 | 2024-10-10 2:05PM EDT | 2025-06-20 | 22.50 | 20.70 | 21.45 | 0.00 | - | 1 | 551 | 27.60% |
| TXN250919P00210000 | 2024-10-11 1:56PM EDT | 2025-09-19 | 23.50 | 23.10 | 24.95 | -1.35 | -5.43% | 12 | 59 | 28.07% |
| TXN251017P00210000 | 2024-09-12 2:32PM EDT | 2025-10-17 | 28.65 | 23.75 | 25.10 | 0.00 | - | 3 | 30 | 27.17% |
| TXN251219P00210000 | 2024-10-08 11:20AM EDT | 2025-12-19 | 27.60 | 25.65 | 26.55 | 0.00 | - | 3 | 57 | 26.75% |
| TXN260116P00210000 | 2024-10-09 12:09PM EDT | 2026-01-16 | 26.70 | 26.20 | 27.15 | 0.00 | - | 20 | 71 | 26.58% |
© 2024 Yahoo. Todos los derechos reservados.