U.S. markets open in 5 hours 44 minutes
F S&P 500
5,534.00 -9.50 (-0.17%) F Dow Jones
39,485.00 -55.00 (-0.14%) F Nasdaq
19,965.75 -46.75 (-0.23%) E-mini Russell 2000 Index Futur
2,040.10 -0.40 (-0.02%) Petróleo
80.86 -0.04 (-0.05%) Oro
2,311.40 -1.80 (-0.08%)
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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705C00175000 | 2024-06-17 10:53AM EDT | 175.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240705C00180000 | 2024-06-26 9:54AM EDT | 180.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240705C00182500 | 2024-06-18 2:10PM EDT | 182.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240705C00185000 | 2024-06-26 1:51PM EDT | 185.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240705C00190000 | 2024-06-26 3:48PM EDT | 190.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN240705C00192500 | 2024-06-26 3:54PM EDT | 192.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TXN240705C00195000 | 2024-06-26 3:54PM EDT | 195.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 1.56% |
| TXN240705C00197500 | 2024-06-26 1:22PM EDT | 197.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TXN240705C00200000 | 2024-06-26 3:16PM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| TXN240705C00202500 | 2024-06-26 1:11PM EDT | 202.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN240705C00205000 | 2024-06-26 3:12PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240705C00207500 | 2024-06-26 1:52PM EDT | 207.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240705C00210000 | 2024-06-24 2:26PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| TXN240705C00215000 | 2024-06-21 11:32AM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240705C00225000 | 2024-06-21 3:26PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240705C00230000 | 2024-05-28 2:39PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240705C00240000 | 2024-05-28 2:37PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705P00150000 | 2024-05-29 3:16PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240705P00155000 | 2024-05-31 11:37AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240705P00165000 | 2024-06-25 1:09PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| TXN240705P00170000 | 2024-06-24 9:52AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240705P00175000 | 2024-06-20 12:24PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240705P00180000 | 2024-06-26 2:40PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TXN240705P00182500 | 2024-06-26 3:27PM EDT | 182.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240705P00185000 | 2024-06-26 3:28PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TXN240705P00187500 | 2024-06-26 3:59PM EDT | 187.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TXN240705P00190000 | 2024-06-26 2:50PM EDT | 190.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TXN240705P00192500 | 2024-06-26 3:54PM EDT | 192.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| TXN240705P00195000 | 2024-06-26 3:55PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TXN240705P00197500 | 2024-06-26 12:00PM EDT | 197.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240705P00200000 | 2024-06-26 1:31PM EDT | 200.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN240705P00202500 | 2024-06-26 11:02AM EDT | 202.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240705P00205000 | 2024-06-17 3:49PM EDT | 205.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240705P00210000 | 2024-06-20 12:23PM EDT | 210.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.