U.S. markets closed
F S&P 500
5,855.00 -4.75 (-0.08%) F Dow Jones
43,114.00 -29.00 (-0.07%) F Nasdaq
20,431.00 -19.00 (-0.09%) E-mini Russell 2000 Index Futur
2,244.50 -5.50 (-0.24%) Petróleo
74.23 -1.33 (-1.76%) Oro
2,666.50 -9.80 (-0.37%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00240000 | 2024-10-11 9:47AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 2 | 350 | 50.39% |
| TXN241025C00240000 | 2024-10-10 12:00PM EDT | 2024-10-25 | 0.24 | 0.02 | 0.75 | 0.00 | - | 1 | 3 | 56.74% |
| TXN241101C00240000 | 2024-09-27 1:44PM EDT | 2024-11-01 | 0.62 | 0.05 | 0.54 | 0.00 | - | 10 | 11 | 42.53% |
| TXN241108C00240000 | 2024-10-10 9:30AM EDT | 2024-11-08 | 0.20 | 0.12 | 0.50 | -0.13 | -39.39% | 1 | 7 | 36.01% |
| TXN241115C00240000 | 2024-10-11 1:33PM EDT | 2024-11-15 | 0.45 | 0.37 | 0.45 | +0.09 | +25.00% | 3 | 217 | 31.40% |
| TXN241220C00240000 | 2024-10-11 2:16PM EDT | 2024-12-20 | 1.37 | 1.19 | 1.37 | -0.31 | -18.45% | 1 | 1,086 | 28.68% |
| TXN250117C00240000 | 2024-10-11 12:39PM EDT | 2025-01-17 | 2.22 | 2.02 | 2.34 | +0.27 | +13.85% | 1 | 3,147 | 28.37% |
| TXN250321C00240000 | 2024-10-11 12:44PM EDT | 2025-03-21 | 4.80 | 4.55 | 5.05 | +0.10 | +2.13% | 16 | 5,302 | 29.25% |
| TXN250417C00240000 | 2024-10-11 10:39AM EDT | 2025-04-17 | 5.90 | 5.65 | 6.20 | +0.60 | +11.32% | 15 | 560 | 29.52% |
| TXN250620C00240000 | 2024-10-11 10:06AM EDT | 2025-06-20 | 7.75 | 7.70 | 8.35 | +0.40 | +5.44% | 17 | 277 | 29.23% |
| TXN251017C00240000 | 2024-09-30 11:45AM EDT | 2025-10-17 | 12.40 | 11.30 | 12.80 | 0.00 | - | 4 | 31 | 30.03% |
| TXN251219C00240000 | 2024-09-10 10:34AM EDT | 2025-12-19 | 12.25 | 11.90 | 13.50 | 0.00 | - | 5 | 98 | 28.60% |
| TXN260116C00240000 | 2024-09-25 12:54PM EDT | 2026-01-16 | 13.90 | 14.30 | 15.50 | 0.00 | - | 10 | 169 | 30.01% |
| TXN261218C00240000 | 2024-08-30 3:47PM EDT | 2026-12-18 | 26.05 | 22.65 | 23.95 | 0.00 | - | 20 | 30 | 29.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00240000 | 2024-07-17 10:38AM EDT | 2024-10-18 | 31.80 | 37.50 | 41.35 | 0.00 | - | 80 | 0 | 144.63% |
| TXN241115P00240000 | 2024-08-21 1:13PM EDT | 2024-11-15 | 32.38 | 35.80 | 38.05 | 0.00 | - | - | 1 | 53.06% |
| TXN241220P00240000 | 2024-08-29 12:58PM EDT | 2024-12-20 | 29.45 | 32.35 | 33.70 | 0.00 | - | 3 | 3 | 0.00% |
| TXN250117P00240000 | 2024-09-23 12:37PM EDT | 2025-01-17 | 37.50 | 34.85 | 37.95 | 0.00 | - | 2 | 56 | 31.07% |
| TXN250321P00240000 | 2024-09-30 2:11PM EDT | 2025-03-21 | 38.30 | 38.05 | 39.10 | 0.00 | - | - | 5 | 27.22% |
| TXN250417P00240000 | 2024-09-17 12:26PM EDT | 2025-04-17 | 41.90 | 38.60 | 39.30 | 0.00 | - | - | 2 | 25.64% |
| TXN250620P00240000 | 2024-07-30 1:34PM EDT | 2025-06-20 | 43.30 | 35.55 | 36.65 | 0.00 | - | 2 | 3 | 16.19% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 2025-10-17 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 63.07% |
© 2024 Yahoo. Todos los derechos reservados.