U.S. markets open in 6 hours 5 minutes
F S&P 500
5,534.25 -9.25 (-0.17%) F Dow Jones
39,486.00 -54.00 (-0.14%) F Nasdaq
19,963.75 -48.75 (-0.24%) E-mini Russell 2000 Index Futur
2,040.80 +0.30 (+0.01%) Petróleo
80.71 -0.19 (-0.23%) Oro
2,311.70 -1.50 (-0.06%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117C00075000 | 2024-01-29 3:49PM EDT | 75.00 | 89.48 | 86.75 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 95.41 | 118.15 | 120.75 | 0.00 | - | 10 | 0 | 106.15% |
| TXN250117C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.68 | 77.80 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| TXN250117C00090000 | 2024-04-25 10:27AM EDT | 90.00 | 84.62 | 108.00 | 111.65 | 0.00 | - | 1 | 5 | 95.92% |
| TXN250117C00095000 | 2024-05-28 9:31AM EDT | 95.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 100.00 | 76.33 | 98.40 | 102.15 | 0.00 | - | 30 | 32 | 87.00% |
| TXN250117C00105000 | 2023-12-11 1:47PM EDT | 105.00 | 58.64 | 60.90 | 62.25 | 0.00 | - | 1 | 302 | 0.00% |
| TXN250117C00110000 | 2023-12-11 1:47PM EDT | 110.00 | 54.34 | 56.60 | 57.90 | 0.00 | - | 1 | 306 | 0.00% |
| TXN250117C00115000 | 2024-04-26 10:13AM EDT | 115.00 | 64.11 | 83.90 | 87.50 | 0.00 | - | 3 | 12 | 73.97% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 125.00 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 130.00 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 0.00% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 135.00 | 48.28 | 61.65 | 66.30 | 0.00 | - | 1 | 64 | 51.46% |
| TXN250117C00140000 | 2024-06-13 10:11AM EDT | 140.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00145000 | 2024-05-16 10:37AM EDT | 145.00 | 53.94 | 52.00 | 53.35 | 0.00 | - | 6 | 55 | 42.28% |
| TXN250117C00150000 | 2024-06-17 9:59AM EDT | 150.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 155.00 | 30.40 | 48.90 | 49.80 | 0.00 | - | 1 | 1,237 | 50.40% |
| TXN250117C00160000 | 2024-06-20 1:42PM EDT | 160.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00165000 | 2024-06-20 11:48AM EDT | 165.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250117C00170000 | 2024-06-21 2:12PM EDT | 170.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN250117C00175000 | 2024-06-20 12:01PM EDT | 175.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00180000 | 2024-06-17 9:59AM EDT | 180.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00185000 | 2024-06-26 2:11PM EDT | 185.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TXN250117C00190000 | 2024-06-26 1:20PM EDT | 190.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN250117C00195000 | 2024-06-25 11:21AM EDT | 195.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TXN250117C00200000 | 2024-06-26 1:45PM EDT | 200.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN250117C00210000 | 2024-06-26 1:06PM EDT | 210.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN250117C00220000 | 2024-06-26 11:46AM EDT | 220.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TXN250117C00230000 | 2024-06-26 10:18AM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN250117C00240000 | 2024-06-24 12:52PM EDT | 240.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN250117C00250000 | 2024-06-25 11:17AM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117C00260000 | 2024-06-17 12:46PM EDT | 260.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250117C00270000 | 2024-06-21 2:46PM EDT | 270.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117C00280000 | 2024-06-24 10:50AM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN250117C00290000 | 2024-06-18 10:33AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN250117P00080000 | 2024-06-10 2:48PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN250117P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN250117P00090000 | 2024-06-17 10:01AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| TXN250117P00095000 | 2024-06-10 2:48PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN250117P00100000 | 2024-06-21 9:59AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TXN250117P00105000 | 2024-05-14 11:45AM EDT | 105.00 | 0.25 | 0.17 | 0.27 | 0.00 | - | 1 | 203 | 38.82% |
| TXN250117P00110000 | 2024-05-15 2:20PM EDT | 110.00 | 0.26 | 0.24 | 0.35 | 0.00 | - | 1 | 216 | 37.62% |
| TXN250117P00115000 | 2024-06-20 1:02PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN250117P00120000 | 2024-06-20 1:03PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN250117P00125000 | 2024-06-14 1:58PM EDT | 125.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00130000 | 2024-06-18 2:05PM EDT | 130.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00135000 | 2024-05-29 12:17PM EDT | 135.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00140000 | 2024-06-26 2:14PM EDT | 140.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250117P00145000 | 2024-06-13 3:50PM EDT | 145.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250117P00150000 | 2024-06-26 3:19PM EDT | 150.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TXN250117P00155000 | 2024-06-17 10:01AM EDT | 155.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| TXN250117P00160000 | 2024-06-25 1:22PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250117P00165000 | 2024-06-24 2:20PM EDT | 165.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117P00170000 | 2024-06-21 3:18PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250117P00175000 | 2024-06-25 10:29AM EDT | 175.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TXN250117P00180000 | 2024-06-25 12:40PM EDT | 180.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TXN250117P00185000 | 2024-06-25 12:40PM EDT | 185.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250117P00190000 | 2024-06-20 11:48AM EDT | 190.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN250117P00195000 | 2024-06-24 11:47AM EDT | 195.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN250117P00200000 | 2024-06-21 12:43PM EDT | 200.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN250117P00210000 | 2024-05-28 12:33PM EDT | 210.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 220.00 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 63.05% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 51.98% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 240.00 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 73.26% |
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 82.18% |
© 2024 Yahoo. Todos los derechos reservados.