U.S. markets open in 5 hours 51 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
193.10-1.37 (-0.70%)
Al cierre: 04:00PM EDT
192.35 -0.75 (-0.39%)
Fuera de horario: 07:38PM 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 EDT80.00109.77115.60119.050.00-14056.34%
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 EDT100.00104.5695.0099.500.00-102750.20%
TXN260116C001100002024-05-06 10:05AM EDT110.0073.1586.5091.500.00-1549.00%
TXN260116C001150002024-05-28 9:30AM EDT115.0091.050.000.000.00-200.00%
TXN260116C001200002024-05-29 9:50AM EDT120.0082.630.000.000.00-300.00%
TXN260116C001250002024-05-07 10:00AM EDT125.0064.0375.1578.250.00-11043.91%
TXN260116C001300002024-06-17 11:42AM EDT130.0069.170.000.000.00-500.00%
TXN260116C001350002024-06-25 9:45AM EDT135.0065.820.000.000.00-200.00%
TXN260116C001400002024-05-10 1:37PM EDT140.0056.6661.5065.000.00-11438.78%
TXN260116C001450002024-05-22 9:39AM EDT145.0065.3458.9060.250.00-11736.55%
TXN260116C001500002024-06-10 3:31PM EDT150.0057.680.000.000.00-200.00%
TXN260116C001550002024-05-22 10:36AM EDT155.0059.6151.6552.950.00-130235.18%
TXN260116C001600002024-06-07 1:52PM EDT160.0050.550.000.000.00-100.00%
TXN260116C001650002024-06-07 1:28PM EDT165.0047.210.000.000.00-3300.00%
TXN260116C001700002024-06-07 12:58PM EDT170.0044.000.000.000.00-400.00%
TXN260116C001750002024-06-11 3:04PM EDT175.0041.100.000.000.00-600.00%
TXN260116C001800002024-05-14 10:23AM EDT180.0033.0036.8537.950.00-225633.56%
TXN260116C001850002024-05-14 3:43PM EDT185.0031.0032.6534.750.00-318832.64%
TXN260116C001900002024-05-29 1:14PM EDT190.0032.080.000.000.00-600.00%
TXN260116C001950002024-06-20 3:49PM EDT195.0027.010.000.000.00-200.20%
TXN260116C002000002024-06-13 12:28PM EDT200.0026.420.000.000.00-100.78%
TXN260116C002100002024-06-25 11:29AM EDT210.0020.720.000.000.00-101.56%
TXN260116C002200002024-06-25 1:18PM EDT220.0016.400.000.000.00-1003.13%
TXN260116C002300002024-06-26 9:35AM EDT230.0013.290.000.000.00-703.13%
TXN260116C002400002024-06-07 2:07PM EDT240.0011.850.000.000.00-103.13%
TXN260116C002500002024-06-18 3:32PM EDT250.009.600.000.000.00-103.13%
TXN260116C002600002024-06-18 2:03PM EDT260.007.850.000.000.00-106.25%
TXN260116C002700002024-06-12 1:12PM EDT270.006.750.000.000.00-106.25%
TXN260116C002800002024-06-17 1:18PM EDT280.004.100.000.000.00-306.25%
TXN260116C002900002024-06-26 10:47AM EDT290.003.200.000.000.00-506.25%
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 EDT75.000.570.000.000.00-1012.50%
TXN260116P000800002024-05-13 11:16AM EDT80.000.670.111.850.00-2823445.86%
TXN260116P000850002024-05-20 11:27AM EDT85.000.750.192.030.00-125243.97%
TXN260116P000900002024-05-20 3:30PM EDT90.000.800.601.200.00-22536.85%
TXN260116P000950002024-05-20 3:24PM EDT95.001.000.801.400.00-210735.67%
TXN260116P001000002024-06-13 9:41AM EDT100.001.130.000.000.00-2012.50%
TXN260116P001050002024-05-10 1:25PM EDT105.001.781.002.880.00-111437.20%
TXN260116P001100002024-05-15 9:33AM EDT110.001.950.852.820.00-112934.66%
TXN260116P001150002024-04-24 9:58AM EDT115.004.001.282.830.00-28532.45%
TXN260116P001200002024-06-26 10:23AM EDT120.002.420.000.000.00-806.25%
TXN260116P001250002024-06-11 11:58AM EDT125.003.000.000.000.00-106.25%
TXN260116P001300002024-06-21 2:48PM EDT130.003.500.000.000.00-206.25%
TXN260116P001350002024-05-24 1:42PM EDT135.004.292.394.450.00-23228.01%
TXN260116P001400002024-06-10 1:30PM EDT140.004.600.000.000.00-106.25%
TXN260116P001450002024-06-06 12:04PM EDT145.005.800.000.000.00-106.25%
TXN260116P001500002024-06-10 3:29PM EDT150.006.450.000.000.00-103.13%
TXN260116P001550002024-06-12 2:38PM EDT155.007.180.000.000.00-103.13%
TXN260116P001600002024-06-03 9:38AM EDT160.009.000.000.000.00-103.13%
TXN260116P001650002024-05-07 10:04AM EDT165.0013.509.9011.350.00-341425.61%
TXN260116P001700002024-06-03 12:27PM EDT170.0012.500.000.000.00-501.56%
TXN260116P001750002024-06-25 1:39PM EDT175.0013.800.000.000.00-201.56%
TXN260116P001800002024-06-06 3:36PM EDT180.0014.850.000.000.00-101.56%
TXN260116P001850002024-06-06 3:31PM EDT185.0016.420.000.000.00-100.78%
TXN260116P001900002024-05-20 11:34AM EDT190.0017.8818.4519.150.00-33221.74%
TXN260116P001950002024-05-14 12:01PM EDT195.0022.7020.0520.650.00-2120.44%
TXN260116P002000002024-06-12 1:32PM EDT200.0021.100.000.000.00-400.00%
TXN260116P002100002024-06-25 3:54PM EDT210.0029.350.000.000.00-400.00%
TXN260116P002200002024-05-31 12:12PM EDT220.0037.650.000.000.00-100.00%