Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00135000 | 2024-05-28 9:31AM EDT | 135.00 | 67.50 | 57.80 | 62.50 | 0.00 | - | 1 | 1 | 121.68% |
| TXN240607C00140000 | 2024-05-28 9:31AM EDT | 140.00 | 61.95 | 52.80 | 57.50 | 0.00 | - | 1 | 1 | 110.94% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 27.90 | 32.50 | 0.00 | - | 1 | 2 | 64.45% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 23.00 | 27.50 | 0.00 | - | 2 | 2 | 57.03% |
| TXN240607C00175000 | 2024-05-30 10:57AM EDT | 175.00 | 19.05 | 18.00 | 22.50 | 0.00 | - | 1 | 38 | 90.63% |
| TXN240607C00177500 | 2024-05-30 3:42PM EDT | 177.50 | 17.98 | 15.50 | 20.00 | 0.00 | - | 6 | 6 | 83.06% |
| TXN240607C00180000 | 2024-05-30 3:23PM EDT | 180.00 | 15.60 | 13.00 | 17.85 | 0.00 | - | 1 | 382 | 79.88% |
| TXN240607C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 9.71 | 8.30 | 12.40 | 0.00 | - | 8 | 134 | 58.52% |
| TXN240607C00187500 | 2024-05-31 11:26AM EDT | 187.50 | 5.45 | 7.75 | 10.15 | -2.75 | -33.54% | 21 | 41 | 53.15% |
| TXN240607C00190000 | 2024-05-31 1:28PM EDT | 190.00 | 3.95 | 5.60 | 6.95 | -2.02 | -33.84% | 55 | 204 | 37.13% |
| TXN240607C00192500 | 2024-05-31 3:15PM EDT | 192.50 | 3.65 | 3.85 | 4.15 | -0.95 | -20.65% | 171 | 37 | 25.34% |
| TXN240607C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 2.44 | 2.32 | 2.57 | -0.56 | -18.67% | 482 | 547 | 23.80% |
| TXN240607C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 1.26 | 1.24 | 1.36 | -0.41 | -24.55% | 215 | 638 | 22.16% |
| TXN240607C00200000 | 2024-05-31 3:38PM EDT | 200.00 | 0.61 | 0.60 | 0.70 | -0.38 | -38.38% | 366 | 701 | 22.17% |
| TXN240607C00202500 | 2024-05-31 3:49PM EDT | 202.50 | 0.27 | 0.27 | 0.34 | -0.24 | -47.06% | 260 | 427 | 22.49% |
| TXN240607C00205000 | 2024-05-31 12:41PM EDT | 205.00 | 0.13 | 0.11 | 0.15 | -0.12 | -48.00% | 79 | 383 | 22.71% |
| TXN240607C00207500 | 2024-05-30 9:30AM EDT | 207.50 | 0.15 | 0.03 | 0.11 | 0.00 | - | 1 | 30 | 25.39% |
| TXN240607C00210000 | 2024-05-31 3:46PM EDT | 210.00 | 0.03 | 0.00 | 0.08 | -0.04 | -57.14% | 3 | 92 | 27.74% |
| TXN240607C00212500 | 2024-05-31 3:46PM EDT | 212.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 2 | 29 | 29.30% |
| TXN240607C00215000 | 2024-05-31 10:48AM EDT | 215.00 | 0.01 | 0.00 | 0.42 | -0.04 | -80.00% | 1 | 12 | 47.75% |
| TXN240607C00217500 | 2024-05-30 11:20AM EDT | 217.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 8 | 16 | 57.47% |
| TXN240607C00220000 | 2024-05-29 3:54PM EDT | 220.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 61.87% |
| TXN240607C00225000 | 2024-05-31 12:56PM EDT | 225.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 70.17% |
| TXN240607C00230000 | 2024-05-28 1:31PM EDT | 230.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 78.17% |
| TXN240607C00255000 | 2024-05-28 3:42PM EDT | 255.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 113.67% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00135000 | 2024-05-28 9:37AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 600 | 600 | 93.75% |
| TXN240607P00140000 | 2024-05-31 11:09AM EDT | 140.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 20 | 107.42% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 2 | 130.27% |
| TXN240607P00150000 | 2024-05-31 10:40AM EDT | 150.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 15 | 3 | 117.87% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 8 | 31 | 105.86% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 4 | 6 | 94.09% |
| TXN240607P00165000 | 2024-05-31 2:11PM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 52.73% |
| TXN240607P00170000 | 2024-05-30 2:29PM EDT | 170.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 75 | 192 | 45.51% |
| TXN240607P00172500 | 2024-05-31 11:35AM EDT | 172.50 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 3 | 26 | 42.19% |
| TXN240607P00175000 | 2024-05-30 2:29PM EDT | 175.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 21 | 52 | 38.67% |
| TXN240607P00180000 | 2024-05-31 12:40PM EDT | 180.00 | 0.23 | 0.05 | 0.11 | +0.13 | +130.00% | 6 | 115 | 31.64% |
| TXN240607P00182500 | 2024-05-31 2:03PM EDT | 182.50 | 0.14 | 0.08 | 0.13 | +0.02 | +16.67% | 11 | 102 | 27.98% |
| TXN240607P00185000 | 2024-05-31 12:50PM EDT | 185.00 | 0.25 | 0.15 | 0.21 | +0.02 | +8.70% | 38 | 197 | 25.78% |
| TXN240607P00187500 | 2024-05-31 3:58PM EDT | 187.50 | 0.35 | 0.29 | 0.38 | -0.26 | -42.62% | 5,010 | 20 | 24.17% |
| TXN240607P00190000 | 2024-05-31 3:55PM EDT | 190.00 | 0.67 | 0.53 | 0.67 | +0.01 | +1.52% | 556 | 546 | 22.41% |
| TXN240607P00192500 | 2024-05-31 3:51PM EDT | 192.50 | 1.26 | 1.13 | 1.24 | -0.10 | -7.35% | 339 | 136 | 21.29% |
| TXN240607P00195000 | 2024-05-31 3:58PM EDT | 195.00 | 2.26 | 1.98 | 2.23 | -0.07 | -3.00% | 109 | 638 | 20.75% |
| TXN240607P00197500 | 2024-05-31 3:27PM EDT | 197.50 | 3.90 | 3.50 | 3.70 | -0.04 | -1.02% | 38 | 292 | 20.66% |
| TXN240607P00200000 | 2024-05-31 2:55PM EDT | 200.00 | 7.76 | 4.70 | 6.65 | +2.51 | +47.81% | 20 | 492 | 33.20% |
| TXN240607P00202500 | 2024-05-31 11:07AM EDT | 202.50 | 10.25 | 6.50 | 9.80 | +2.44 | +31.24% | 1 | 123 | 47.58% |
| TXN240607P00205000 | 2024-05-28 3:54PM EDT | 205.00 | 6.05 | 7.90 | 12.05 | 0.00 | - | 1 | 24 | 51.78% |
| TXN240607P00207500 | 2024-05-28 2:55PM EDT | 207.50 | 9.30 | 10.15 | 14.90 | 0.00 | - | 4 | 1 | 62.45% |
| TXN240607P00210000 | 2024-05-31 12:32PM EDT | 210.00 | 19.48 | 12.70 | 17.40 | +4.03 | +26.08% | 1 | 14 | 68.80% |
| TXN240607P00212500 | 2024-05-20 10:55AM EDT | 212.50 | 15.30 | 15.20 | 19.90 | 0.00 | - | - | 0 | 74.85% |
| TXN240607P00215000 | 2024-05-20 11:06AM EDT | 215.00 | 17.35 | 17.55 | 22.40 | 0.00 | - | - | 1 | 80.69% |
© 2024 Yahoo. Todos los derechos reservados.