U.S. markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
205.11+2.64 (+1.30%)
Al cierre: 04:00PM EDT
204.54 -0.57 (-0.28%)
Fuera de horario: 07:48PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:220.00
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN241018C002200002024-10-11 2:48PM EDT2024-10-180.090.070.210.00-2624,78233.99%
TXN241025C002200002024-10-11 3:38PM EDT2024-10-251.211.111.39+0.21+21.00%2233438.65%
TXN241101C002200002024-10-11 1:00PM EDT2024-11-011.671.331.66-0.23-12.11%1153733.25%
TXN241108C002200002024-10-11 1:33PM EDT2024-11-082.372.172.45+0.43+22.16%26833.47%
TXN241115C002200002024-10-11 3:12PM EDT2024-11-152.812.772.90+0.40+16.60%871,47232.12%
TXN241220C002200002024-10-11 1:25PM EDT2024-12-205.154.905.20+0.70+15.73%62,17630.12%
TXN250117C002200002024-10-11 3:08PM EDT2025-01-176.666.506.75+0.71+11.93%358,35329.42%
TXN250321C002200002024-10-11 1:36PM EDT2025-03-2110.4010.1010.75+1.30+14.29%122,22330.66%
TXN250417C002200002024-10-10 2:05PM EDT2025-04-1710.7011.4012.100.00-28530.72%
TXN250620C002200002024-10-10 2:11PM EDT2025-06-2013.1013.9014.700.00-35385430.41%
TXN250919C002200002024-10-10 3:48PM EDT2025-09-1916.3516.9018.050.00-11530.31%
TXN251017C002200002024-10-10 2:05PM EDT2025-10-1717.5018.4019.250.00-71,08630.60%
TXN251219C002200002024-09-20 12:38PM EDT2025-12-1919.1020.2021.100.00-118830.37%
TXN260116C002200002024-10-02 9:56AM EDT2026-01-1621.3021.2522.200.00-572030.63%
TXN261218C002200002024-09-20 11:02AM EDT2026-12-1826.9028.4030.300.00-1429.99%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN241018P002200002024-10-04 1:37PM EDT2024-10-1817.3714.3515.650.00-23546.75%
TXN241025P002200002024-10-01 11:04AM EDT2024-10-2520.1515.5516.950.00-1144.90%
TXN241101P002200002024-09-25 11:43AM EDT2024-11-0117.8016.8517.400.00--239.31%
TXN241115P002200002024-09-27 12:57PM EDT2024-11-1515.2018.1020.350.00-5285544.07%
TXN241220P002200002024-10-01 9:47AM EDT2024-12-2021.9518.5019.900.00-27229.53%
TXN250117P002200002024-10-11 12:35PM EDT2025-01-1720.7020.2521.75-3.38-14.04%13329.72%
TXN250321P002200002024-10-09 3:07PM EDT2025-03-2124.1523.3524.850.00-76829.17%
TXN250417P002200002024-09-18 3:20PM EDT2025-04-1726.8023.9025.100.00-1127.42%
TXN250620P002200002024-10-08 10:53AM EDT2025-06-2029.2026.1027.250.00-17226.93%
TXN251017P002200002024-08-27 10:56AM EDT2025-10-1727.0528.0030.250.00-3425.88%
TXN251219P002200002024-10-11 11:08AM EDT2025-12-1931.3030.8032.05+2.55+8.87%7225.96%
TXN260116P002200002024-09-27 1:53PM EDT2026-01-1629.6031.3532.550.00-41925.71%