U.S. markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
193.10-1.37 (-0.70%)
Al cierre: 04:00PM EDT
192.35 -0.75 (-0.39%)
Fuera de horario: 07:38PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN240628C001000002024-06-21 3:26PM EDT100.0096.0891.5595.300.00-66433.20%
TXN240628C001050002024-06-21 3:33PM EDT105.0091.6986.6590.300.00-11413.28%
TXN240628C001700002024-05-31 10:30AM EDT170.0025.2321.6525.350.00-12111.72%
TXN240628C001750002024-06-21 9:50AM EDT175.0021.8516.7020.350.00-5592.48%
TXN240628C001775002024-06-24 9:46AM EDT177.5017.7914.4517.650.00-5383.30%
TXN240628C001800002024-06-24 2:12PM EDT180.0014.3611.1013.950.00-6687.40%
TXN240628C001850002024-06-25 1:58PM EDT185.008.798.1010.150.00-210467.53%
TXN240628C001875002024-06-26 2:59PM EDT187.505.735.606.50-2.42-29.69%11051.12%
TXN240628C001900002024-06-26 2:59PM EDT190.003.533.553.80-0.27-7.11%3824332.72%
TXN240628C001925002024-06-26 3:48PM EDT192.501.851.831.92-0.88-32.23%878028.13%
TXN240628C001950002024-06-26 3:57PM EDT195.000.870.740.79-0.31-26.27%7336827.20%
TXN240628C001975002024-06-26 3:43PM EDT197.500.240.230.27-0.35-59.32%23139027.54%
TXN240628C002000002024-06-26 3:14PM EDT200.000.050.060.09-0.15-75.00%4537029.00%
TXN240628C002025002024-06-26 3:36PM EDT202.500.030.020.05-0.07-70.00%1110133.20%
TXN240628C002050002024-06-26 12:11PM EDT205.000.040.010.040.00-347439.06%
TXN240628C002075002024-06-26 3:36PM EDT207.500.020.010.03-0.01-33.33%19643.75%
TXN240628C002100002024-06-26 12:11PM EDT210.000.010.000.03-0.02-66.67%210750.00%
TXN240628C002125002024-06-24 10:31AM EDT212.500.020.000.380.00-224174.71%
TXN240628C002150002024-06-24 9:56AM EDT215.000.030.000.750.00-13693.95%
TXN240628C002175002024-06-21 12:06PM EDT217.500.050.000.750.00-11101.66%
TXN240628C002200002024-06-21 11:09AM EDT220.000.030.000.750.00-1120109.18%
TXN240628C002250002024-06-24 10:11AM EDT225.000.170.000.000.00-1650.00%
TXN240628C002300002024-06-24 2:54PM EDT230.000.010.000.010.00-212378.13%
TXN240628C002350002024-06-11 11:55AM EDT235.000.030.000.200.00-35121.88%
TXN240628C002500002024-05-24 3:55PM EDT250.002.170.001.270.00-11206.93%
TXN240628C002650002024-06-18 3:25PM EDT265.000.010.000.750.00--11221.29%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN240628P001400002024-06-10 2:38PM EDT140.000.020.000.260.00--1200.39%
TXN240628P001450002024-06-26 2:04PM EDT145.000.020.000.040.00-11143.75%
TXN240628P001500002024-06-21 10:21AM EDT150.000.010.001.270.00-1010214.06%
TXN240628P001550002024-06-20 11:30AM EDT155.000.070.000.010.00--198.44%
TXN240628P001650002024-06-17 3:49PM EDT165.000.040.000.050.00-31185.94%
TXN240628P001700002024-06-21 1:36PM EDT170.000.300.000.260.00-404290.04%
TXN240628P001725002024-06-20 3:05PM EDT172.500.050.000.070.00--166.80%
TXN240628P001750002024-06-26 9:35AM EDT175.000.020.010.090.00-58962.50%
TXN240628P001775002024-06-21 2:25PM EDT177.500.040.010.750.00-4379.88%
TXN240628P001800002024-06-24 11:58AM EDT180.000.030.010.150.00-137450.39%
TXN240628P001825002024-06-26 2:18PM EDT182.500.030.010.04-0.01-25.00%27937.50%
TXN240628P001850002024-06-26 3:26PM EDT185.000.070.040.070.00-1911832.62%
TXN240628P001875002024-06-26 3:34PM EDT187.500.180.130.16+0.03+20.00%151,53729.00%
TXN240628P001900002024-06-26 3:26PM EDT190.000.550.400.45+0.18+48.65%12662526.95%
TXN240628P001925002024-06-26 3:21PM EDT192.501.571.131.20+0.73+86.90%8837226.00%
TXN240628P001950002024-06-26 3:55PM EDT195.002.262.512.62+0.38+20.21%7443525.83%
TXN240628P001975002024-06-24 3:31PM EDT197.503.754.404.750.00-11412629.98%
TXN240628P002000002024-06-26 1:25PM EDT200.006.656.457.25+0.54+8.84%911140.48%
TXN240628P002025002024-06-14 3:02PM EDT202.508.797.3510.800.00-1279.98%
TXN240628P002050002024-06-26 2:59PM EDT205.0012.049.9513.55+0.49+4.24%1197.75%
TXN240628P002100002024-05-31 2:11PM EDT210.0015.7014.9018.30-2.46-13.55%11113.14%