U.S. markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
193.90-2.38 (-1.21%)
Al cierre: 04:00PM EDT
194.19 +0.29 (+0.15%)
Fuera de horario: 07:37PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN260116C000750002024-03-12 1:57PM EDT75.0099.8094.3098.900.00-110.00%
TXN260116C000800002024-05-14 9:58AM EDT80.00109.77115.60119.050.00-14052.80%
TXN260116C000850002023-12-18 12:45PM EDT85.0082.9080.6084.600.00-210.00%
TXN260116C000900002024-03-20 9:37AM EDT90.0078.550.000.000.00-350.00%
TXN260116C001000002024-05-22 10:09AM EDT100.00104.5693.5098.000.00-102743.38%
TXN260116C001100002024-05-06 10:05AM EDT110.0073.1586.5091.500.00-1546.91%
TXN260116C001150002024-05-28 9:30AM EDT115.0091.0580.5084.300.00-2439.13%
TXN260116C001200002024-05-29 9:50AM EDT120.0082.6376.1080.150.00-1938.57%
TXN260116C001250002024-05-07 10:00AM EDT125.0064.0375.1578.250.00-11042.19%
TXN260116C001300002024-05-10 10:47AM EDT130.0063.9970.3573.350.00-11639.74%
TXN260116C001350002024-05-17 11:42AM EDT135.0067.9065.3068.200.00-21036.93%
TXN260116C001400002024-05-10 1:37PM EDT140.0056.6661.5065.000.00-11437.35%
TXN260116C001450002024-05-22 9:39AM EDT145.0065.3457.5058.900.00-11733.15%
TXN260116C001500002024-06-10 3:31PM EDT150.0057.6853.7055.350.00-26232.87%
TXN260116C001550002024-05-22 10:36AM EDT155.0059.6150.3051.850.00-130232.50%
TXN260116C001600002024-06-07 1:52PM EDT160.0050.5546.8048.400.00-18332.04%
TXN260116C001650002024-06-07 1:28PM EDT165.0047.2143.6045.000.00-3348831.51%
TXN260116C001700002024-06-07 12:58PM EDT170.0044.0040.3541.750.00-48231.02%
TXN260116C001750002024-06-11 3:04PM EDT175.0041.1037.3039.400.00-66731.42%
TXN260116C001800002024-05-14 10:23AM EDT180.0033.0036.8537.950.00-225632.64%
TXN260116C001850002024-05-14 3:43PM EDT185.0031.0032.6534.750.00-318831.76%
TXN260116C001900002024-05-29 1:14PM EDT190.0032.0828.7530.250.00-67329.40%
TXN260116C001950002024-06-11 3:04PM EDT195.0029.1026.2027.950.00-615329.27%
TXN260116C002000002024-06-13 12:28PM EDT200.0026.4224.3525.200.00-138928.53%
TXN260116C002100002024-06-07 2:32PM EDT210.0021.7619.6521.350.00-316028.37%
TXN260116C002200002024-06-12 1:32PM EDT220.0019.7415.9017.400.00-133627.60%
TXN260116C002300002024-06-13 3:30PM EDT230.0014.3513.2514.000.00-1515126.88%
TXN260116C002400002024-06-07 2:07PM EDT240.0011.8510.5011.450.00-114426.61%
TXN260116C002500002024-06-14 12:49PM EDT250.008.818.259.15-0.70-7.36%118026.17%
TXN260116C002600002024-06-14 12:49PM EDT260.006.866.407.95+2.86+71.50%11126.70%
TXN260116C002700002024-06-12 1:12PM EDT270.006.754.955.700.00-1425.41%
TXN260116C002800002024-05-30 12:46PM EDT280.004.903.604.600.00-2725.34%
TXN260116C002900002024-06-11 1:31PM EDT290.003.803.003.550.00-10411024.99%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN260116P000750002024-06-06 9:30AM EDT75.000.570.111.200.00-188544.31%
TXN260116P000800002024-05-13 11:16AM EDT80.000.670.111.850.00-2823445.53%
TXN260116P000850002024-05-20 11:27AM EDT85.000.750.232.090.00-125243.96%
TXN260116P000900002024-05-20 3:30PM EDT90.000.800.601.200.00-22536.61%
TXN260116P000950002024-05-20 3:24PM EDT95.001.000.801.400.00-210735.45%
TXN260116P001000002024-06-13 9:41AM EDT100.001.131.002.730.00-26038.87%
TXN260116P001050002024-05-10 1:25PM EDT105.001.781.002.880.00-111436.98%
TXN260116P001100002024-05-15 9:33AM EDT110.001.950.852.820.00-112934.47%
TXN260116P001150002024-04-24 9:58AM EDT115.004.001.282.830.00-28532.28%
TXN260116P001200002024-06-11 11:53AM EDT120.002.502.413.000.00-511230.65%
TXN260116P001250002024-06-11 11:58AM EDT125.003.002.843.450.00-13929.77%
TXN260116P001300002024-06-07 2:07PM EDT130.003.572.984.100.00-122129.24%
TXN260116P001350002024-05-24 1:42PM EDT135.004.294.104.750.00-23228.54%
TXN260116P001400002024-06-10 1:30PM EDT140.004.604.855.500.00-17527.90%
TXN260116P001450002024-06-06 12:04PM EDT145.005.805.606.450.00-14027.45%
TXN260116P001500002024-06-10 3:29PM EDT150.006.456.657.400.00-117526.84%
TXN260116P001550002024-06-12 2:38PM EDT155.007.187.708.550.00-12826.37%
TXN260116P001600002024-06-03 9:38AM EDT160.009.008.859.850.00-16425.94%
TXN260116P001650002024-05-07 10:04AM EDT165.0013.509.9011.350.00-341425.60%
TXN260116P001700002024-06-03 12:27PM EDT170.0012.5011.7012.750.00-512424.97%
TXN260116P001750002024-06-13 3:30PM EDT175.0013.0012.7014.150.00-823924.19%
TXN260116P001800002024-06-06 3:36PM EDT180.0014.8515.0516.150.00-13523.94%
TXN260116P001850002024-06-06 3:31PM EDT185.0016.4216.4518.100.00-13123.46%
TXN260116P001900002024-05-20 11:34AM EDT190.0017.8819.1520.250.00-33223.02%
TXN260116P001950002024-05-14 12:01PM EDT195.0022.7020.0520.650.00-2120.61%
TXN260116P002000002024-06-12 1:32PM EDT200.0021.1023.7025.100.00-45022.20%
TXN260116P002100002024-06-05 3:40PM EDT210.0028.6528.8030.300.00-103021.04%
TXN260116P002200002024-05-31 12:12PM EDT220.0037.6534.5536.500.00-1520.18%