U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,920.75 -91.75 (-0.46%) E-mini Russell 2000 Index Futur
2,034.60 -5.90 (-0.29%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,308.80 -4.40 (-0.19%)
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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00100000 | 2024-06-21 3:26PM EDT | 100.00 | 96.08 | 91.55 | 95.30 | 0.00 | - | 6 | 6 | 433.20% |
| TXN240628C00105000 | 2024-06-21 3:33PM EDT | 105.00 | 91.69 | 86.65 | 90.30 | 0.00 | - | 1 | 1 | 413.28% |
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 170.00 | 25.23 | 21.65 | 25.35 | 0.00 | - | 1 | 2 | 111.72% |
| TXN240628C00175000 | 2024-06-21 9:50AM EDT | 175.00 | 21.85 | 16.70 | 20.35 | 0.00 | - | 5 | 5 | 92.48% |
| TXN240628C00177500 | 2024-06-24 9:46AM EDT | 177.50 | 17.79 | 14.45 | 17.65 | 0.00 | - | 5 | 3 | 83.30% |
| TXN240628C00180000 | 2024-06-24 2:12PM EDT | 180.00 | 14.36 | 11.10 | 13.95 | 0.00 | - | 6 | 6 | 87.40% |
| TXN240628C00185000 | 2024-06-25 1:58PM EDT | 185.00 | 8.79 | 8.10 | 10.15 | 0.00 | - | 2 | 104 | 67.53% |
| TXN240628C00187500 | 2024-06-26 2:59PM EDT | 187.50 | 5.73 | 5.60 | 6.50 | -2.42 | -29.69% | 1 | 10 | 51.12% |
| TXN240628C00190000 | 2024-06-26 2:59PM EDT | 190.00 | 3.53 | 3.55 | 3.80 | -0.27 | -7.11% | 38 | 243 | 32.72% |
| TXN240628C00192500 | 2024-06-26 3:48PM EDT | 192.50 | 1.85 | 1.83 | 1.92 | -0.88 | -32.23% | 87 | 80 | 28.13% |
| TXN240628C00195000 | 2024-06-26 3:57PM EDT | 195.00 | 0.87 | 0.74 | 0.79 | -0.31 | -26.27% | 73 | 368 | 27.20% |
| TXN240628C00197500 | 2024-06-26 3:43PM EDT | 197.50 | 0.24 | 0.23 | 0.27 | -0.35 | -59.32% | 231 | 390 | 27.54% |
| TXN240628C00200000 | 2024-06-26 3:14PM EDT | 200.00 | 0.05 | 0.06 | 0.09 | -0.15 | -75.00% | 45 | 370 | 29.00% |
| TXN240628C00202500 | 2024-06-26 3:36PM EDT | 202.50 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 11 | 101 | 33.20% |
| TXN240628C00205000 | 2024-06-26 12:11PM EDT | 205.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 474 | 39.06% |
| TXN240628C00207500 | 2024-06-26 3:36PM EDT | 207.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 96 | 43.75% |
| TXN240628C00210000 | 2024-06-26 12:11PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 107 | 50.00% |
| TXN240628C00212500 | 2024-06-24 10:31AM EDT | 212.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 2 | 241 | 74.71% |
| TXN240628C00215000 | 2024-06-24 9:56AM EDT | 215.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 93.95% |
| TXN240628C00217500 | 2024-06-21 12:06PM EDT | 217.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.66% |
| TXN240628C00220000 | 2024-06-21 11:09AM EDT | 220.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 109.18% |
| TXN240628C00225000 | 2024-06-24 10:11AM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TXN240628C00230000 | 2024-06-24 2:54PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 78.13% |
| TXN240628C00235000 | 2024-06-11 11:55AM EDT | 235.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 121.88% |
| TXN240628C00250000 | 2024-05-24 3:55PM EDT | 250.00 | 2.17 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 206.93% |
| TXN240628C00265000 | 2024-06-18 3:25PM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 11 | 221.29% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628P00140000 | 2024-06-10 2:38PM EDT | 140.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 1 | 200.39% |
| TXN240628P00145000 | 2024-06-26 2:04PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 143.75% |
| TXN240628P00150000 | 2024-06-21 10:21AM EDT | 150.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 214.06% |
| TXN240628P00155000 | 2024-06-20 11:30AM EDT | 155.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| TXN240628P00165000 | 2024-06-17 3:49PM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 85.94% |
| TXN240628P00170000 | 2024-06-21 1:36PM EDT | 170.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | 40 | 42 | 90.04% |
| TXN240628P00172500 | 2024-06-20 3:05PM EDT | 172.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 66.80% |
| TXN240628P00175000 | 2024-06-26 9:35AM EDT | 175.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 89 | 62.50% |
| TXN240628P00177500 | 2024-06-21 2:25PM EDT | 177.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 4 | 3 | 79.88% |
| TXN240628P00180000 | 2024-06-24 11:58AM EDT | 180.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 13 | 74 | 50.39% |
| TXN240628P00182500 | 2024-06-26 2:18PM EDT | 182.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 79 | 37.50% |
| TXN240628P00185000 | 2024-06-26 3:26PM EDT | 185.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 19 | 118 | 32.62% |
| TXN240628P00187500 | 2024-06-26 3:34PM EDT | 187.50 | 0.18 | 0.13 | 0.16 | +0.03 | +20.00% | 15 | 1,537 | 29.00% |
| TXN240628P00190000 | 2024-06-26 3:26PM EDT | 190.00 | 0.55 | 0.40 | 0.45 | +0.18 | +48.65% | 126 | 625 | 26.95% |
| TXN240628P00192500 | 2024-06-26 3:21PM EDT | 192.50 | 1.57 | 1.13 | 1.20 | +0.73 | +86.90% | 88 | 372 | 26.00% |
| TXN240628P00195000 | 2024-06-26 3:55PM EDT | 195.00 | 2.26 | 2.51 | 2.62 | +0.38 | +20.21% | 74 | 435 | 25.83% |
| TXN240628P00197500 | 2024-06-24 3:31PM EDT | 197.50 | 3.75 | 4.40 | 4.75 | 0.00 | - | 114 | 126 | 29.98% |
| TXN240628P00200000 | 2024-06-26 1:25PM EDT | 200.00 | 6.65 | 6.45 | 7.25 | +0.54 | +8.84% | 9 | 111 | 40.48% |
| TXN240628P00202500 | 2024-06-14 3:02PM EDT | 202.50 | 8.79 | 7.35 | 10.80 | 0.00 | - | 1 | 2 | 79.98% |
| TXN240628P00205000 | 2024-06-26 2:59PM EDT | 205.00 | 12.04 | 9.95 | 13.55 | +0.49 | +4.24% | 1 | 1 | 97.75% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 210.00 | 15.70 | 14.90 | 18.30 | -2.46 | -13.55% | 1 | 1 | 113.14% |
© 2024 Yahoo. Todos los derechos reservados.