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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 100.00 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 115.00 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 125.00 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 135.00 | 43.82 | 58.70 | 63.35 | 0.00 | - | 3 | 22 | 92.26% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 140.00 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 145.00 | 30.98 | 53.35 | 56.95 | 0.00 | - | 3 | 25 | 112.01% |
| TXN240719C00150000 | 2024-05-29 2:50PM EDT | 150.00 | 47.15 | 44.30 | 45.90 | 0.00 | - | 1 | 25 | 60.79% |
| TXN240719C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 49.14 | 39.30 | 40.95 | 0.00 | - | 1 | 54 | 54.93% |
| TXN240719C00160000 | 2024-05-28 10:43AM EDT | 160.00 | 42.00 | 34.40 | 35.95 | 0.00 | - | 4 | 283 | 56.74% |
| TXN240719C00165000 | 2024-06-12 11:12AM EDT | 165.00 | 37.00 | 29.50 | 31.35 | 0.00 | - | 1 | 520 | 53.25% |
| TXN240719C00170000 | 2024-06-13 9:30AM EDT | 170.00 | 26.39 | 24.60 | 26.35 | 0.00 | - | 1 | 680 | 46.44% |
| TXN240719C00175000 | 2024-06-14 2:25PM EDT | 175.00 | 20.50 | 19.90 | 21.30 | -2.80 | -12.02% | 7 | 1,232 | 39.26% |
| TXN240719C00180000 | 2024-06-14 12:35PM EDT | 180.00 | 16.32 | 15.20 | 17.00 | -1.73 | -9.58% | 16 | 827 | 36.29% |
| TXN240719C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 11.80 | 11.60 | 11.95 | -1.10 | -8.53% | 2 | 1,005 | 28.46% |
| TXN240719C00190000 | 2024-06-14 3:37PM EDT | 190.00 | 8.20 | 8.05 | 8.30 | -2.04 | -19.92% | 49 | 11,231 | 26.34% |
| TXN240719C00195000 | 2024-06-14 3:59PM EDT | 195.00 | 5.27 | 5.25 | 5.45 | -1.48 | -21.93% | 228 | 2,111 | 25.28% |
| TXN240719C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 3.15 | 3.10 | 3.25 | -0.85 | -21.25% | 183 | 2,741 | 24.18% |
| TXN240719C00210000 | 2024-06-14 3:58PM EDT | 210.00 | 0.90 | 0.86 | 1.02 | -0.36 | -28.57% | 34 | 6,078 | 23.88% |
| TXN240719C00220000 | 2024-06-14 3:45PM EDT | 220.00 | 0.26 | 0.25 | 0.28 | -0.12 | -31.58% | 17 | 574 | 24.32% |
| TXN240719C00230000 | 2024-06-13 2:17PM EDT | 230.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 25 | 244 | 27.25% |
| TXN240719C00240000 | 2024-06-11 11:54AM EDT | 240.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 590 | 31.25% |
| TXN240719C00250000 | 2024-05-22 12:39PM EDT | 250.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 57.81% |
| TXN240719C00260000 | 2024-06-10 10:56AM EDT | 260.00 | 0.24 | 0.00 | 1.29 | 0.00 | - | 4 | 5 | 55.57% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00080000 | 2023-12-20 3:14PM EDT | 80.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 0 | 169.29% |
| TXN240719P00085000 | 2024-02-07 11:12AM EDT | 85.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 1 | 144.92% |
| TXN240719P00090000 | 2024-06-14 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.39 | -0.07 | -63.64% | 4 | 2 | 112.31% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 100.00 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 131.35% |
| TXN240719P00105000 | 2024-03-06 10:30AM EDT | 105.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 10 | 33 | 94.73% |
| TXN240719P00110000 | 2024-04-11 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 19 | 80.66% |
| TXN240719P00115000 | 2024-05-29 2:42PM EDT | 115.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 35 | 95.70% |
| TXN240719P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.12 | 0.00 | 1.94 | 0.00 | - | 2 | 24 | 96.58% |
| TXN240719P00125000 | 2024-05-14 9:41AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| TXN240719P00130000 | 2024-05-29 10:18AM EDT | 130.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 20 | 216 | 76.27% |
| TXN240719P00135000 | 2024-05-29 10:18AM EDT | 135.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 64 | 110 | 70.26% |
| TXN240719P00140000 | 2024-06-10 2:43PM EDT | 140.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 452 | 64.21% |
| TXN240719P00145000 | 2024-06-07 1:48PM EDT | 145.00 | 0.26 | 0.01 | 1.29 | 0.00 | - | 3 | 308 | 58.50% |
| TXN240719P00150000 | 2024-06-06 11:59AM EDT | 150.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 3 | 306 | 52.83% |
| TXN240719P00155000 | 2024-06-10 1:41PM EDT | 155.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 5 | 2,493 | 35.74% |
| TXN240719P00160000 | 2024-06-13 3:36PM EDT | 160.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 20 | 1,262 | 30.62% |
| TXN240719P00165000 | 2024-06-14 10:59AM EDT | 165.00 | 0.18 | 0.14 | 0.18 | +0.09 | +100.00% | 11 | 2,366 | 28.17% |
| TXN240719P00170000 | 2024-06-13 11:32AM EDT | 170.00 | 0.22 | 0.20 | 0.31 | 0.00 | - | 35 | 1,439 | 26.32% |
| TXN240719P00175000 | 2024-06-14 3:40PM EDT | 175.00 | 0.52 | 0.49 | 0.55 | +0.12 | +30.00% | 42 | 1,319 | 24.63% |
| TXN240719P00180000 | 2024-06-14 3:40PM EDT | 180.00 | 1.08 | 0.96 | 1.07 | +0.35 | +47.95% | 44 | 1,191 | 23.73% |
| TXN240719P00185000 | 2024-06-14 3:56PM EDT | 185.00 | 1.94 | 1.85 | 1.95 | +0.63 | +48.09% | 78 | 1,291 | 22.73% |
| TXN240719P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 3.35 | 3.25 | 3.40 | +1.01 | +43.16% | 198 | 7,887 | 21.89% |
| TXN240719P00195000 | 2024-06-14 3:52PM EDT | 195.00 | 5.50 | 5.35 | 5.55 | +1.55 | +39.24% | 118 | 1,458 | 21.05% |
| TXN240719P00200000 | 2024-06-14 3:34PM EDT | 200.00 | 8.75 | 8.25 | 8.50 | +2.19 | +33.38% | 20 | 2,490 | 20.25% |
| TXN240719P00210000 | 2024-06-12 2:00PM EDT | 210.00 | 10.90 | 15.20 | 16.65 | 0.00 | - | 3 | 180 | 20.00% |
| TXN240719P00220000 | 2024-05-23 11:01AM EDT | 220.00 | 21.30 | 24.85 | 28.25 | 0.00 | - | - | 0 | 41.26% |
© 2024 Yahoo. Todos los derechos reservados.