Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 140.00 | 50.19 | 57.05 | 62.00 | 0.00 | - | 1 | 29 | 43.39% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 160.00 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 33.28% |
| TXN250321C00165000 | 2024-05-22 11:32AM EDT | 165.00 | 45.51 | 36.50 | 39.40 | 0.00 | - | 2 | 2 | 32.89% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 170.00 | 22.99 | 38.40 | 39.30 | 0.00 | - | 1 | 2 | 38.21% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 175.00 | 37.70 | 29.50 | 32.95 | 0.00 | - | 5 | 36 | 32.56% |
| TXN250321C00180000 | 2024-05-29 10:21AM EDT | 180.00 | 29.55 | 26.00 | 29.45 | 0.00 | - | 3 | 75 | 31.54% |
| TXN250321C00185000 | 2024-05-23 1:02PM EDT | 185.00 | 28.35 | 24.65 | 27.50 | 0.00 | - | 1 | 586 | 32.65% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 22.19 | 20.25 | 25.00 | 0.00 | - | 4 | 149 | 32.61% |
| TXN250321C00195000 | 2024-05-31 2:57PM EDT | 195.00 | 18.50 | 19.10 | 22.00 | -4.85 | -20.77% | 2 | 52 | 31.60% |
| TXN250321C00200000 | 2024-05-31 10:40AM EDT | 200.00 | 15.14 | 16.00 | 19.50 | -5.86 | -27.90% | 7 | 405 | 31.07% |
| TXN250321C00210000 | 2024-05-31 10:58AM EDT | 210.00 | 11.40 | 10.50 | 14.10 | -2.00 | -14.93% | 5 | 400 | 28.69% |
| TXN250321C00220000 | 2024-05-31 11:58AM EDT | 220.00 | 8.50 | 7.65 | 11.70 | -1.20 | -12.37% | 10 | 188 | 29.69% |
| TXN250321C00230000 | 2024-05-23 2:04PM EDT | 230.00 | 8.05 | 5.65 | 9.00 | 0.00 | - | 35 | 91 | 29.40% |
| TXN250321C00240000 | 2024-05-24 2:35PM EDT | 240.00 | 6.05 | 4.20 | 7.00 | 0.00 | - | 4 | 4 | 29.41% |
| TXN250321C00250000 | 2024-05-15 12:38PM EDT | 250.00 | 3.04 | 1.97 | 5.55 | 0.00 | - | - | 0 | 29.71% |
| TXN250321C00280000 | 2024-05-31 11:17AM EDT | 280.00 | 1.00 | 0.56 | 1.98 | -0.45 | -31.03% | 1 | 1 | 28.06% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 0.35 | 0.00 | 2.46 | 0.00 | - | - | 1 | 53.52% |
| TXN250321P00105000 | 2024-04-18 3:55PM EDT | 105.00 | 1.61 | 0.00 | 2.45 | 0.00 | - | - | 7 | 50.17% |
| TXN250321P00115000 | 2024-04-30 12:43PM EDT | 115.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | - | 3 | 43.05% |
| TXN250321P00125000 | 2024-05-14 11:38AM EDT | 125.00 | 1.11 | 0.15 | 3.15 | 0.00 | - | 1 | 92 | 41.08% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 130.00 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 38.95% |
| TXN250321P00135000 | 2024-05-17 10:11AM EDT | 135.00 | 1.45 | 0.90 | 2.72 | 0.00 | - | 2 | 73 | 33.99% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 140.00 | 4.50 | 0.00 | 2.80 | 0.00 | - | 2 | 15 | 31.66% |
| TXN250321P00145000 | 2024-05-24 12:52PM EDT | 145.00 | 2.23 | 1.30 | 2.93 | 0.00 | - | 1 | 1 | 29.52% |
| TXN250321P00150000 | 2024-05-23 11:56AM EDT | 150.00 | 2.57 | 1.68 | 4.05 | 0.00 | - | 4 | 201 | 30.13% |
| TXN250321P00155000 | 2024-05-20 12:33PM EDT | 155.00 | 3.25 | 2.29 | 4.20 | 0.00 | - | 5 | 107 | 27.86% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 160.00 | 5.65 | 3.30 | 4.90 | 0.00 | - | 5 | 5 | 26.84% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 165.00 | 5.20 | 3.65 | 6.90 | 0.00 | - | 4 | 412 | 28.20% |
| TXN250321P00170000 | 2024-05-30 11:36AM EDT | 170.00 | 7.00 | 5.55 | 7.30 | 0.00 | - | 9 | 334 | 26.05% |
| TXN250321P00175000 | 2024-05-28 9:41AM EDT | 175.00 | 7.30 | 6.30 | 9.70 | 0.00 | - | 31 | 86 | 27.22% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 180.00 | 11.65 | 8.50 | 10.65 | 0.00 | - | 26 | 49 | 25.58% |
| TXN250321P00185000 | 2024-05-22 12:14PM EDT | 185.00 | 9.10 | 10.05 | 12.20 | 0.00 | - | 6 | 224 | 24.66% |
| TXN250321P00190000 | 2024-05-29 10:23AM EDT | 190.00 | 12.10 | 11.00 | 14.40 | 0.00 | - | 10 | 63 | 24.41% |
| TXN250321P00200000 | 2024-05-28 9:31AM EDT | 200.00 | 16.10 | 15.50 | 18.80 | 0.00 | - | 6 | 63 | 22.94% |
© 2024 Yahoo. Todos los derechos reservados.