U.S. markets open in 5 hours 57 minutes
F S&P 500
5,534.75 -8.75 (-0.16%) F Dow Jones
39,487.00 -53.00 (-0.13%) F Nasdaq
19,968.25 -44.25 (-0.22%) E-mini Russell 2000 Index Futur
2,040.60 +0.10 (+0.00%) Petróleo
80.83 -0.07 (-0.09%) Oro
2,312.80 -0.40 (-0.02%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 83.40 | 85.55 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 54.99 | 79.05 | 81.95 | 0.00 | - | - | 1 | 106.17% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 130.00 | 58.86 | 65.95 | 68.75 | 0.00 | - | 1 | 35 | 76.36% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.20 | 59.00 | 63.85 | 0.00 | - | 1 | 1 | 65.53% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 140.00 | 56.49 | 52.85 | 56.40 | 0.00 | - | 1 | 8 | 60.35% |
| TXN240920C00145000 | 2024-05-17 3:36PM EDT | 145.00 | 51.68 | 48.00 | 51.45 | 0.00 | - | 1 | 6 | 55.74% |
| TXN240920C00150000 | 2024-06-21 2:35PM EDT | 150.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 155.00 | 27.80 | 41.40 | 44.95 | 0.00 | - | 1 | 14 | 54.03% |
| TXN240920C00160000 | 2024-06-05 9:52AM EDT | 160.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00165000 | 2024-06-24 1:15PM EDT | 165.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00170000 | 2024-06-24 3:26PM EDT | 170.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00175000 | 2024-06-24 3:37PM EDT | 175.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN240920C00180000 | 2024-06-24 2:18PM EDT | 180.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240920C00185000 | 2024-06-24 1:07PM EDT | 185.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN240920C00190000 | 2024-06-26 12:46PM EDT | 190.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240920C00195000 | 2024-06-26 3:52PM EDT | 195.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| TXN240920C00200000 | 2024-06-26 3:58PM EDT | 200.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 1.56% |
| TXN240920C00210000 | 2024-06-26 3:53PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TXN240920C00220000 | 2024-06-26 3:24PM EDT | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN240920C00230000 | 2024-06-24 3:39PM EDT | 230.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TXN240920C00240000 | 2024-06-24 11:47AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TXN240920C00250000 | 2024-06-21 12:31PM EDT | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| TXN240920C00260000 | 2024-06-14 11:06AM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920C00270000 | 2024-05-29 1:53PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00080000 | 2024-06-12 11:13AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 70.31% |
| TXN240920P00095000 | 2024-06-18 10:12AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TXN240920P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 1 | 256 | 69.34% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.66 | 0.01 | 2.18 | 0.00 | - | 7 | 55 | 66.53% |
| TXN240920P00120000 | 2024-06-10 2:43PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240920P00125000 | 2024-06-11 11:54AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240920P00130000 | 2024-06-10 2:43PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240920P00135000 | 2024-06-26 2:04PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240920P00140000 | 2024-06-26 2:04PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240920P00145000 | 2024-06-21 2:09PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920P00150000 | 2024-06-24 9:56AM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN240920P00155000 | 2024-06-18 10:45AM EDT | 155.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240920P00160000 | 2024-06-24 3:39PM EDT | 160.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TXN240920P00165000 | 2024-06-24 3:07PM EDT | 165.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TXN240920P00170000 | 2024-06-26 1:31PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TXN240920P00175000 | 2024-06-26 1:31PM EDT | 175.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TXN240920P00180000 | 2024-06-26 1:15PM EDT | 180.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN240920P00185000 | 2024-06-26 9:30AM EDT | 185.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TXN240920P00190000 | 2024-06-26 1:43PM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| TXN240920P00195000 | 2024-06-25 12:29PM EDT | 195.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN240920P00200000 | 2024-06-26 2:32PM EDT | 200.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240920P00210000 | 2024-06-10 10:19AM EDT | 210.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920P00220000 | 2024-05-31 10:49AM EDT | 220.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240920P00230000 | 2024-05-29 11:39AM EDT | 230.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.