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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220C00095000 | 2024-05-28 9:31AM EDT | 95.00 | 108.50 | 97.50 | 101.00 | 0.00 | - | 1 | 1 | 68.19% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 49.17% |
| TXN241220C00150000 | 2024-06-13 9:30AM EDT | 150.00 | 48.60 | 46.70 | 48.15 | 0.00 | - | 3 | 4 | 37.81% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 155.00 | 50.02 | 42.40 | 44.05 | 0.00 | - | 2 | 22 | 37.13% |
| TXN241220C00160000 | 2024-05-28 2:24PM EDT | 160.00 | 44.65 | 38.15 | 39.80 | 0.00 | - | 1 | 26 | 35.71% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 165.00 | 36.37 | 33.95 | 34.90 | 0.00 | - | 1 | 7 | 32.43% |
| TXN241220C00170000 | 2024-06-06 10:10AM EDT | 170.00 | 32.10 | 30.40 | 31.30 | 0.00 | - | 1 | 200 | 32.16% |
| TXN241220C00175000 | 2024-05-29 12:07PM EDT | 175.00 | 29.65 | 26.65 | 28.20 | 0.00 | - | 1 | 66 | 32.50% |
| TXN241220C00180000 | 2024-06-13 12:28PM EDT | 180.00 | 25.74 | 23.40 | 24.00 | 0.00 | - | 1 | 64 | 30.15% |
| TXN241220C00185000 | 2024-06-12 11:55AM EDT | 185.00 | 24.90 | 20.10 | 21.25 | 0.00 | - | 2 | 258 | 30.32% |
| TXN241220C00190000 | 2024-06-12 11:15AM EDT | 190.00 | 16.81 | 17.30 | 18.50 | -4.81 | -22.25% | 1 | 360 | 30.03% |
| TXN241220C00195000 | 2024-06-13 3:28PM EDT | 195.00 | 16.13 | 14.10 | 15.60 | 0.00 | - | 12 | 156 | 29.04% |
| TXN241220C00200000 | 2024-06-14 3:36PM EDT | 200.00 | 12.65 | 12.40 | 12.65 | -0.80 | -5.95% | 3 | 1,389 | 27.54% |
| TXN241220C00210000 | 2024-06-13 2:26PM EDT | 210.00 | 9.85 | 8.50 | 8.75 | 0.00 | - | 12 | 784 | 26.83% |
| TXN241220C00220000 | 2024-06-14 3:54PM EDT | 220.00 | 5.55 | 5.65 | 5.95 | -1.45 | -20.71% | 1 | 224 | 26.50% |
| TXN241220C00230000 | 2024-06-14 10:54AM EDT | 230.00 | 3.75 | 3.65 | 3.85 | -0.47 | -11.14% | 2 | 545 | 26.02% |
| TXN241220C00240000 | 2024-06-11 1:33PM EDT | 240.00 | 2.74 | 2.26 | 2.59 | 0.00 | - | 10 | 421 | 26.19% |
| TXN241220C00250000 | 2024-05-22 3:56PM EDT | 250.00 | 2.90 | 1.39 | 1.68 | 0.00 | - | 28 | 39 | 26.18% |
| TXN241220C00260000 | 2024-05-29 10:57AM EDT | 260.00 | 0.91 | 0.84 | 0.95 | -0.36 | -28.35% | 2 | 100 | 25.53% |
| TXN241220C00280000 | 2024-05-22 1:50PM EDT | 280.00 | 0.77 | 0.29 | 0.52 | 0.00 | - | - | 97 | 27.15% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220P00080000 | 2024-06-10 2:46PM EDT | 80.00 | 0.11 | 0.01 | 2.18 | 0.00 | - | 1 | 6 | 71.80% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 51.71% |
| TXN241220P00090000 | 2024-05-09 9:56AM EDT | 90.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 1 | 11 | 63.21% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 52.54% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 50.71% |
| TXN241220P00105000 | 2024-05-08 2:19PM EDT | 105.00 | 0.26 | 0.00 | 1.69 | 0.00 | - | 1 | 2 | 57.03% |
| TXN241220P00110000 | 2024-05-10 1:52PM EDT | 110.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 2 | 32 | 57.46% |
| TXN241220P00115000 | 2024-06-10 2:45PM EDT | 115.00 | 0.21 | 0.21 | 0.31 | 0.00 | - | 1 | 12 | 36.06% |
| TXN241220P00120000 | 2024-05-14 10:23AM EDT | 120.00 | 0.42 | 0.24 | 0.34 | 0.00 | - | 1 | 6 | 33.94% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 33.18% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.85 | 0.44 | 0.53 | 0.00 | - | 1 | 26 | 31.28% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 135.00 | 0.90 | 0.55 | 0.69 | 0.00 | - | 1 | 99 | 30.24% |
| TXN241220P00140000 | 2024-06-04 1:59PM EDT | 140.00 | 1.07 | 0.88 | 1.09 | 0.00 | - | 1 | 36 | 30.55% |
| TXN241220P00145000 | 2024-05-31 10:42AM EDT | 145.00 | 1.43 | 1.15 | 1.31 | 0.00 | - | 1 | 102 | 29.14% |
| TXN241220P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 1.83 | 1.57 | 1.80 | 0.00 | - | 14 | 184 | 28.77% |
| TXN241220P00155000 | 2024-05-31 2:38PM EDT | 155.00 | 2.50 | 2.03 | 2.23 | 0.00 | - | 10 | 504 | 27.68% |
| TXN241220P00160000 | 2024-06-13 3:46PM EDT | 160.00 | 2.52 | 2.71 | 2.89 | 0.00 | - | 14 | 125 | 27.04% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 165.00 | 3.55 | 3.50 | 3.75 | 0.00 | - | 2 | 113 | 26.53% |
| TXN241220P00170000 | 2024-06-06 3:56PM EDT | 170.00 | 4.30 | 4.50 | 4.85 | 0.00 | - | 26 | 213 | 26.16% |
| TXN241220P00175000 | 2024-06-14 10:50AM EDT | 175.00 | 6.05 | 5.75 | 6.00 | +0.70 | +13.08% | 2 | 295 | 25.40% |
| TXN241220P00180000 | 2024-06-14 12:37PM EDT | 180.00 | 7.30 | 7.00 | 7.45 | +0.75 | +11.45% | 3 | 292 | 24.82% |
| TXN241220P00185000 | 2024-06-13 3:44PM EDT | 185.00 | 8.30 | 8.90 | 9.20 | 0.00 | - | 13 | 80 | 24.33% |
| TXN241220P00190000 | 2024-06-14 12:38PM EDT | 190.00 | 11.00 | 10.95 | 11.35 | +1.08 | +10.89% | 4 | 120 | 24.07% |
| TXN241220P00195000 | 2024-06-13 3:06PM EDT | 195.00 | 12.10 | 13.30 | 13.55 | 0.00 | - | 6 | 119 | 23.37% |
| TXN241220P00200000 | 2024-06-13 3:04PM EDT | 200.00 | 14.65 | 15.90 | 16.20 | 0.00 | - | 3 | 121 | 22.95% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 210.00 | 20.25 | 21.35 | 22.50 | 0.00 | - | - | 58 | 22.33% |
| TXN241220P00220000 | 2024-06-10 3:14PM EDT | 220.00 | 27.00 | 29.05 | 29.75 | 0.00 | - | 1 | 1 | 21.40% |
| TXN241220P00240000 | 2024-05-09 3:13PM EDT | 240.00 | 54.66 | 42.90 | 45.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.