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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116C00075000 | 2024-03-12 1:57PM EDT | 75.00 | 99.80 | 94.30 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXN260116C00080000 | 2024-05-14 9:58AM EDT | 80.00 | 109.77 | 115.60 | 119.05 | 0.00 | - | 1 | 40 | 52.80% |
| TXN260116C00085000 | 2023-12-18 12:45PM EDT | 85.00 | 82.90 | 80.60 | 84.60 | 0.00 | - | 2 | 1 | 0.00% |
| TXN260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN260116C00100000 | 2024-05-22 10:09AM EDT | 100.00 | 104.56 | 93.50 | 98.00 | 0.00 | - | 10 | 27 | 43.38% |
| TXN260116C00110000 | 2024-05-06 10:05AM EDT | 110.00 | 73.15 | 86.50 | 91.50 | 0.00 | - | 1 | 5 | 46.91% |
| TXN260116C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 91.05 | 80.50 | 84.30 | 0.00 | - | 2 | 4 | 39.13% |
| TXN260116C00120000 | 2024-05-29 9:50AM EDT | 120.00 | 82.63 | 76.10 | 80.15 | 0.00 | - | 1 | 9 | 38.57% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 125.00 | 64.03 | 75.15 | 78.25 | 0.00 | - | 1 | 10 | 42.19% |
| TXN260116C00130000 | 2024-05-10 10:47AM EDT | 130.00 | 63.99 | 70.35 | 73.35 | 0.00 | - | 1 | 16 | 39.74% |
| TXN260116C00135000 | 2024-05-17 11:42AM EDT | 135.00 | 67.90 | 65.30 | 68.20 | 0.00 | - | 2 | 10 | 36.93% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 140.00 | 56.66 | 61.50 | 65.00 | 0.00 | - | 1 | 14 | 37.35% |
| TXN260116C00145000 | 2024-05-22 9:39AM EDT | 145.00 | 65.34 | 57.50 | 58.90 | 0.00 | - | 1 | 17 | 33.15% |
| TXN260116C00150000 | 2024-06-10 3:31PM EDT | 150.00 | 57.68 | 53.70 | 55.35 | 0.00 | - | 2 | 62 | 32.87% |
| TXN260116C00155000 | 2024-05-22 10:36AM EDT | 155.00 | 59.61 | 50.30 | 51.85 | 0.00 | - | 1 | 302 | 32.50% |
| TXN260116C00160000 | 2024-06-07 1:52PM EDT | 160.00 | 50.55 | 46.80 | 48.40 | 0.00 | - | 1 | 83 | 32.04% |
| TXN260116C00165000 | 2024-06-07 1:28PM EDT | 165.00 | 47.21 | 43.60 | 45.00 | 0.00 | - | 33 | 488 | 31.51% |
| TXN260116C00170000 | 2024-06-07 12:58PM EDT | 170.00 | 44.00 | 40.35 | 41.75 | 0.00 | - | 4 | 82 | 31.02% |
| TXN260116C00175000 | 2024-06-11 3:04PM EDT | 175.00 | 41.10 | 37.30 | 39.40 | 0.00 | - | 6 | 67 | 31.42% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 180.00 | 33.00 | 36.85 | 37.95 | 0.00 | - | 2 | 256 | 32.64% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 185.00 | 31.00 | 32.65 | 34.75 | 0.00 | - | 3 | 188 | 31.76% |
| TXN260116C00190000 | 2024-05-29 1:14PM EDT | 190.00 | 32.08 | 28.75 | 30.25 | 0.00 | - | 6 | 73 | 29.40% |
| TXN260116C00195000 | 2024-06-11 3:04PM EDT | 195.00 | 29.10 | 26.20 | 27.95 | 0.00 | - | 6 | 153 | 29.27% |
| TXN260116C00200000 | 2024-06-13 12:28PM EDT | 200.00 | 26.42 | 24.35 | 25.20 | 0.00 | - | 1 | 389 | 28.53% |
| TXN260116C00210000 | 2024-06-07 2:32PM EDT | 210.00 | 21.76 | 19.65 | 21.35 | 0.00 | - | 3 | 160 | 28.37% |
| TXN260116C00220000 | 2024-06-12 1:32PM EDT | 220.00 | 19.74 | 15.90 | 17.40 | 0.00 | - | 1 | 336 | 27.60% |
| TXN260116C00230000 | 2024-06-13 3:30PM EDT | 230.00 | 14.35 | 13.25 | 14.00 | 0.00 | - | 15 | 151 | 26.88% |
| TXN260116C00240000 | 2024-06-07 2:07PM EDT | 240.00 | 11.85 | 10.50 | 11.45 | 0.00 | - | 1 | 144 | 26.61% |
| TXN260116C00250000 | 2024-06-14 12:49PM EDT | 250.00 | 8.81 | 8.25 | 9.15 | -0.70 | -7.36% | 1 | 180 | 26.17% |
| TXN260116C00260000 | 2024-06-14 12:49PM EDT | 260.00 | 6.86 | 6.40 | 7.95 | +2.86 | +71.50% | 1 | 11 | 26.70% |
| TXN260116C00270000 | 2024-06-12 1:12PM EDT | 270.00 | 6.75 | 4.95 | 5.70 | 0.00 | - | 1 | 4 | 25.41% |
| TXN260116C00280000 | 2024-05-30 12:46PM EDT | 280.00 | 4.90 | 3.60 | 4.60 | 0.00 | - | 2 | 7 | 25.34% |
| TXN260116C00290000 | 2024-06-11 1:31PM EDT | 290.00 | 3.80 | 3.00 | 3.55 | 0.00 | - | 104 | 110 | 24.99% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116P00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.57 | 0.11 | 1.20 | 0.00 | - | 1 | 885 | 44.31% |
| TXN260116P00080000 | 2024-05-13 11:16AM EDT | 80.00 | 0.67 | 0.11 | 1.85 | 0.00 | - | 28 | 234 | 45.53% |
| TXN260116P00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.75 | 0.23 | 2.09 | 0.00 | - | 1 | 252 | 43.96% |
| TXN260116P00090000 | 2024-05-20 3:30PM EDT | 90.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 25 | 36.61% |
| TXN260116P00095000 | 2024-05-20 3:24PM EDT | 95.00 | 1.00 | 0.80 | 1.40 | 0.00 | - | 2 | 107 | 35.45% |
| TXN260116P00100000 | 2024-06-13 9:41AM EDT | 100.00 | 1.13 | 1.00 | 2.73 | 0.00 | - | 2 | 60 | 38.87% |
| TXN260116P00105000 | 2024-05-10 1:25PM EDT | 105.00 | 1.78 | 1.00 | 2.88 | 0.00 | - | 1 | 114 | 36.98% |
| TXN260116P00110000 | 2024-05-15 9:33AM EDT | 110.00 | 1.95 | 0.85 | 2.82 | 0.00 | - | 1 | 129 | 34.47% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 115.00 | 4.00 | 1.28 | 2.83 | 0.00 | - | 2 | 85 | 32.28% |
| TXN260116P00120000 | 2024-06-11 11:53AM EDT | 120.00 | 2.50 | 2.41 | 3.00 | 0.00 | - | 5 | 112 | 30.65% |
| TXN260116P00125000 | 2024-06-11 11:58AM EDT | 125.00 | 3.00 | 2.84 | 3.45 | 0.00 | - | 1 | 39 | 29.77% |
| TXN260116P00130000 | 2024-06-07 2:07PM EDT | 130.00 | 3.57 | 2.98 | 4.10 | 0.00 | - | 1 | 221 | 29.24% |
| TXN260116P00135000 | 2024-05-24 1:42PM EDT | 135.00 | 4.29 | 4.10 | 4.75 | 0.00 | - | 2 | 32 | 28.54% |
| TXN260116P00140000 | 2024-06-10 1:30PM EDT | 140.00 | 4.60 | 4.85 | 5.50 | 0.00 | - | 1 | 75 | 27.90% |
| TXN260116P00145000 | 2024-06-06 12:04PM EDT | 145.00 | 5.80 | 5.60 | 6.45 | 0.00 | - | 1 | 40 | 27.45% |
| TXN260116P00150000 | 2024-06-10 3:29PM EDT | 150.00 | 6.45 | 6.65 | 7.40 | 0.00 | - | 1 | 175 | 26.84% |
| TXN260116P00155000 | 2024-06-12 2:38PM EDT | 155.00 | 7.18 | 7.70 | 8.55 | 0.00 | - | 1 | 28 | 26.37% |
| TXN260116P00160000 | 2024-06-03 9:38AM EDT | 160.00 | 9.00 | 8.85 | 9.85 | 0.00 | - | 1 | 64 | 25.94% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 165.00 | 13.50 | 9.90 | 11.35 | 0.00 | - | 3 | 414 | 25.60% |
| TXN260116P00170000 | 2024-06-03 12:27PM EDT | 170.00 | 12.50 | 11.70 | 12.75 | 0.00 | - | 5 | 124 | 24.97% |
| TXN260116P00175000 | 2024-06-13 3:30PM EDT | 175.00 | 13.00 | 12.70 | 14.15 | 0.00 | - | 8 | 239 | 24.19% |
| TXN260116P00180000 | 2024-06-06 3:36PM EDT | 180.00 | 14.85 | 15.05 | 16.15 | 0.00 | - | 1 | 35 | 23.94% |
| TXN260116P00185000 | 2024-06-06 3:31PM EDT | 185.00 | 16.42 | 16.45 | 18.10 | 0.00 | - | 1 | 31 | 23.46% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 190.00 | 17.88 | 19.15 | 20.25 | 0.00 | - | 3 | 32 | 23.02% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 195.00 | 22.70 | 20.05 | 20.65 | 0.00 | - | 2 | 1 | 20.61% |
| TXN260116P00200000 | 2024-06-12 1:32PM EDT | 200.00 | 21.10 | 23.70 | 25.10 | 0.00 | - | 4 | 50 | 22.20% |
| TXN260116P00210000 | 2024-06-05 3:40PM EDT | 210.00 | 28.65 | 28.80 | 30.30 | 0.00 | - | 10 | 30 | 21.04% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 220.00 | 37.65 | 34.55 | 36.50 | 0.00 | - | 1 | 5 | 20.18% |
© 2024 Yahoo. Todos los derechos reservados.