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:
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.66 | 77.95 | 81.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240621C00095000 | 2024-05-06 3:51PM EDT | 95.00 | 86.70 | 99.30 | 102.70 | 0.00 | - | 2 | 0 | 381.84% |
| TXN240621C00100000 | 2024-05-10 12:30PM EDT | 100.00 | 87.00 | 94.20 | 97.75 | 0.00 | - | 1 | 8 | 357.32% |
| TXN240621C00105000 | 2024-05-06 3:53PM EDT | 105.00 | 76.55 | 89.40 | 92.75 | 0.00 | - | 2 | 0 | 338.77% |
| TXN240621C00110000 | 2024-05-06 2:39PM EDT | 110.00 | 71.15 | 84.35 | 87.25 | 0.00 | - | 80 | 0 | 306.93% |
| TXN240621C00115000 | 2024-05-06 2:39PM EDT | 115.00 | 65.75 | 79.30 | 83.00 | 0.00 | - | 45 | 0 | 299.02% |
| TXN240621C00120000 | 2024-05-06 2:39PM EDT | 120.00 | 61.50 | 74.35 | 77.95 | 0.00 | - | 40 | 2 | 279.05% |
| TXN240621C00125000 | 2024-05-06 2:39PM EDT | 125.00 | 56.30 | 69.50 | 72.90 | 0.00 | - | 40 | 0 | 261.33% |
| TXN240621C00130000 | 2024-05-22 12:23PM EDT | 130.00 | 73.00 | 62.20 | 65.45 | 0.00 | - | 1 | 2 | 219.34% |
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 135.00 | 45.60 | 59.45 | 62.85 | 0.00 | - | 41 | 0 | 223.14% |
| TXN240621C00140000 | 2024-05-20 3:58PM EDT | 140.00 | 59.41 | 52.05 | 55.45 | 0.00 | - | 1 | 21 | 186.13% |
| TXN240621C00145000 | 2024-05-28 9:31AM EDT | 145.00 | 57.95 | 48.25 | 50.45 | 0.00 | - | 2 | 67 | 129.59% |
| TXN240621C00150000 | 2024-05-10 3:06PM EDT | 150.00 | 38.15 | 45.55 | 48.10 | 0.00 | - | 3 | 29 | 186.33% |
| TXN240621C00155000 | 2024-06-03 9:38AM EDT | 155.00 | 40.72 | 38.30 | 40.50 | 0.00 | - | 2 | 380 | 106.54% |
| TXN240621C00160000 | 2024-05-28 9:31AM EDT | 160.00 | 43.00 | 33.55 | 35.50 | 0.00 | - | 1 | 1,099 | 98.68% |
| TXN240621C00165000 | 2024-06-14 2:27PM EDT | 165.00 | 30.05 | 28.60 | 30.05 | -0.95 | -3.06% | 1 | 1,367 | 78.91% |
| TXN240621C00170000 | 2024-06-14 3:40PM EDT | 170.00 | 23.93 | 23.60 | 25.15 | -7.57 | -24.03% | 3 | 2,089 | 68.65% |
| TXN240621C00172500 | 2024-06-11 1:02PM EDT | 172.50 | 24.10 | 20.95 | 22.00 | 0.00 | - | - | 2 | 66.26% |
| TXN240621C00175000 | 2024-06-14 3:40PM EDT | 175.00 | 18.98 | 18.55 | 19.45 | -3.22 | -14.50% | 7 | 5,308 | 58.64% |
| TXN240621C00177500 | 2024-06-14 3:23PM EDT | 177.50 | 16.64 | 16.05 | 17.00 | -2.09 | -11.16% | 3 | 9 | 53.66% |
| TXN240621C00180000 | 2024-06-14 3:49PM EDT | 180.00 | 13.65 | 13.40 | 14.55 | -3.77 | -21.64% | 12 | 3,424 | 48.34% |
| TXN240621C00182500 | 2024-05-24 9:53AM EDT | 182.50 | 18.00 | 11.10 | 12.00 | 0.00 | - | 1 | 2 | 40.77% |
| TXN240621C00185000 | 2024-06-14 3:51PM EDT | 185.00 | 9.18 | 8.95 | 10.30 | -1.82 | -16.55% | 23 | 2,977 | 46.70% |
| TXN240621C00187500 | 2024-06-13 11:02AM EDT | 187.50 | 8.87 | 6.80 | 7.40 | 0.00 | - | 14 | 35 | 33.25% |
| TXN240621C00190000 | 2024-06-14 2:57PM EDT | 190.00 | 4.70 | 4.75 | 5.00 | -2.38 | -33.62% | 227 | 22,574 | 26.47% |
| TXN240621C00192500 | 2024-06-14 3:54PM EDT | 192.50 | 2.75 | 3.05 | 3.15 | -2.05 | -42.71% | 147 | 232 | 24.13% |
| TXN240621C00195000 | 2024-06-14 3:57PM EDT | 195.00 | 1.67 | 1.73 | 1.85 | -1.58 | -48.62% | 405 | 6,592 | 23.72% |
| TXN240621C00197500 | 2024-06-14 3:59PM EDT | 197.50 | 0.87 | 0.85 | 0.92 | -1.10 | -55.84% | 146 | 1,117 | 22.80% |
| TXN240621C00200000 | 2024-06-14 3:53PM EDT | 200.00 | 0.34 | 0.39 | 0.46 | -0.69 | -66.99% | 705 | 6,669 | 23.34% |
| TXN240621C00202500 | 2024-06-14 3:52PM EDT | 202.50 | 0.16 | 0.15 | 0.22 | -0.47 | -74.60% | 78 | 714 | 24.02% |
| TXN240621C00205000 | 2024-06-14 3:31PM EDT | 205.00 | 0.10 | 0.07 | 0.09 | -0.15 | -60.00% | 40 | 827 | 24.22% |
| TXN240621C00207500 | 2024-06-14 11:43AM EDT | 207.50 | 0.08 | 0.04 | 0.07 | -0.09 | -52.94% | 6 | 472 | 27.25% |
| TXN240621C00210000 | 2024-06-14 10:53AM EDT | 210.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 4 | 2,415 | 28.71% |
| TXN240621C00212500 | 2024-06-14 3:29PM EDT | 212.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 45 | 63 | 33.40% |
| TXN240621C00215000 | 2024-06-14 10:19AM EDT | 215.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 40 | 405 | 36.91% |
| TXN240621C00217500 | 2024-06-13 11:41AM EDT | 217.50 | 0.04 | 0.01 | 1.29 | 0.00 | - | 23 | 163 | 64.80% |
| TXN240621C00220000 | 2024-06-13 10:29AM EDT | 220.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 8 | 609 | 56.89% |
| TXN240621C00222500 | 2024-06-05 11:55AM EDT | 222.50 | 0.04 | 0.01 | 1.28 | 0.00 | - | 15 | 54 | 73.97% |
| TXN240621C00225000 | 2024-06-13 1:49PM EDT | 225.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 600 | 672 | 78.42% |
| TXN240621C00230000 | 2024-06-05 2:12PM EDT | 230.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 17 | 1,612 | 82.62% |
| TXN240621C00235000 | 2024-05-22 10:34AM EDT | 235.00 | 0.13 | 0.00 | 1.95 | 0.00 | - | - | 103 | 104.64% |
| TXN240621C00240000 | 2024-05-29 9:39AM EDT | 240.00 | 0.36 | 0.00 | 0.64 | 0.00 | - | 1 | 149 | 90.33% |
| TXN240621C00245000 | 2024-05-28 3:57PM EDT | 245.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 92 | 92 | 110.55% |
| TXN240621C00250000 | 2024-04-16 11:16AM EDT | 250.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 1 | 124 | 129.59% |
| TXN240621C00260000 | 2024-05-02 10:39AM EDT | 260.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 24 | 131.84% |
| TXN240621C00270000 | 2024-05-28 3:39PM EDT | 270.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 249 | 144.82% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00075000 | 2023-10-27 9:31AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 357.03% |
| TXN240621P00080000 | 2023-12-22 4:13PM EDT | 80.00 | 0.17 | 0.03 | 1.34 | 0.00 | - | 2 | 18 | 368.95% |
| TXN240621P00085000 | 2024-03-22 11:55AM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 4,507 | 281.64% |
| TXN240621P00090000 | 2024-02-28 3:30PM EDT | 90.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 4 | 130 | 321.68% |
| TXN240621P00095000 | 2024-04-23 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| TXN240621P00105000 | 2024-05-30 11:51AM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 182 | 289.06% |
| TXN240621P00110000 | 2024-04-24 9:44AM EDT | 110.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 62 | 244.53% |
| TXN240621P00115000 | 2024-05-28 11:58AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 40 | 206 | 251.86% |
| TXN240621P00120000 | 2024-06-06 11:00AM EDT | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,081 | 153.91% |
| TXN240621P00125000 | 2024-05-24 2:11PM EDT | 125.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 30 | 723 | 153.13% |
| TXN240621P00130000 | 2024-05-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 1,076 | 123.05% |
| TXN240621P00135000 | 2024-06-03 11:49AM EDT | 135.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 80 | 1,006 | 166.50% |
| TXN240621P00140000 | 2024-06-14 10:34AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,573 | 96.09% |
| TXN240621P00145000 | 2024-06-13 12:34PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,274 | 93.36% |
| TXN240621P00150000 | 2024-06-06 12:30PM EDT | 150.00 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 15 | 1,655 | 92.58% |
| TXN240621P00155000 | 2024-06-14 1:50PM EDT | 155.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 1 | 1,873 | 83.79% |
| TXN240621P00160000 | 2024-06-13 11:27AM EDT | 160.00 | 0.02 | 0.01 | 1.08 | 0.00 | - | 2 | 750 | 95.80% |
| TXN240621P00165000 | 2024-06-11 3:23PM EDT | 165.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 7 | 1,756 | 58.98% |
| TXN240621P00170000 | 2024-06-13 2:39PM EDT | 170.00 | 0.22 | 0.01 | 1.29 | 0.00 | - | 1 | 2,082 | 74.02% |
| TXN240621P00172500 | 2024-05-28 2:05PM EDT | 172.50 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 50.68% |
| TXN240621P00175000 | 2024-06-14 3:40PM EDT | 175.00 | 0.03 | 0.00 | 1.30 | -0.02 | -40.00% | 5 | 3,673 | 61.23% |
| TXN240621P00177500 | 2024-06-12 12:00PM EDT | 177.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 10 | 22 | 33.69% |
| TXN240621P00180000 | 2024-06-14 3:40PM EDT | 180.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 2,470 | 29.88% |
| TXN240621P00182500 | 2024-06-14 3:38PM EDT | 182.50 | 0.08 | 0.08 | 0.13 | -0.01 | -11.11% | 5,231 | 961 | 28.13% |
| TXN240621P00185000 | 2024-06-14 3:45PM EDT | 185.00 | 0.19 | 0.16 | 0.20 | +0.03 | +18.75% | 10 | 1,541 | 25.24% |
| TXN240621P00187500 | 2024-06-14 3:48PM EDT | 187.50 | 0.46 | 0.33 | 0.40 | +0.23 | +100.00% | 56 | 273 | 23.83% |
| TXN240621P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 0.77 | 0.73 | 0.81 | +0.35 | +83.33% | 601 | 6,883 | 22.83% |
| TXN240621P00192500 | 2024-06-14 3:54PM EDT | 192.50 | 1.73 | 1.45 | 1.54 | +0.90 | +108.43% | 162 | 578 | 21.95% |
| TXN240621P00195000 | 2024-06-14 3:56PM EDT | 195.00 | 2.83 | 2.61 | 2.77 | +1.36 | +92.52% | 149 | 1,698 | 21.88% |
| TXN240621P00197500 | 2024-06-14 3:56PM EDT | 197.50 | 4.40 | 4.20 | 4.45 | +1.71 | +63.57% | 30 | 585 | 21.95% |
| TXN240621P00200000 | 2024-06-14 1:11PM EDT | 200.00 | 5.96 | 6.15 | 6.60 | +1.79 | +42.93% | 30 | 1,468 | 24.02% |
| TXN240621P00202500 | 2024-06-12 2:00PM EDT | 202.50 | 3.95 | 7.60 | 9.10 | 0.00 | - | 292 | 337 | 30.13% |
| TXN240621P00205000 | 2024-06-12 10:31AM EDT | 205.00 | 5.36 | 9.25 | 11.60 | 0.00 | - | 1 | 148 | 35.79% |
| TXN240621P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 7.85 | 12.35 | 14.20 | 0.00 | - | 1 | 0 | 43.36% |
| TXN240621P00210000 | 2024-06-04 12:25PM EDT | 210.00 | 17.26 | 14.20 | 16.60 | 0.00 | - | 6 | 12 | 46.39% |
| TXN240621P00212500 | 2024-05-28 9:31AM EDT | 212.50 | 11.35 | 18.30 | 19.15 | 0.00 | - | 1 | 0 | 52.64% |
| TXN240621P00215000 | 2024-06-03 9:35AM EDT | 215.00 | 19.55 | 20.80 | 22.40 | 0.00 | - | 1 | 0 | 56.20% |
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 220.00 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 340.56% |
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 230.00 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 340.65% |
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 240.00 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 454.08% |
| TXN240621P00260000 | 2024-01-16 2:35PM EDT | 260.00 | 96.55 | 98.05 | 101.30 | 0.00 | - | 1 | 0 | 539.94% |
© 2024 Yahoo. Todos los derechos reservados.