U.S. markets open in 5 hours 51 minutes
F S&P 500
5,535.25 -8.25 (-0.15%) F Dow Jones
39,489.00 -51.00 (-0.13%) F Nasdaq
19,970.50 -42.00 (-0.21%) E-mini Russell 2000 Index Futur
2,041.30 +0.80 (+0.04%) Petróleo
80.82 -0.08 (-0.10%) 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 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 | 56.34% |
| 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 | 95.00 | 99.50 | 0.00 | - | 10 | 27 | 50.20% |
| TXN260116C00110000 | 2024-05-06 10:05AM EDT | 110.00 | 73.15 | 86.50 | 91.50 | 0.00 | - | 1 | 5 | 49.00% |
| TXN260116C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00120000 | 2024-05-29 9:50AM EDT | 120.00 | 82.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 125.00 | 64.03 | 75.15 | 78.25 | 0.00 | - | 1 | 10 | 43.91% |
| TXN260116C00130000 | 2024-06-17 11:42AM EDT | 130.00 | 69.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN260116C00135000 | 2024-06-25 9:45AM EDT | 135.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 140.00 | 56.66 | 61.50 | 65.00 | 0.00 | - | 1 | 14 | 38.78% |
| TXN260116C00145000 | 2024-05-22 9:39AM EDT | 145.00 | 65.34 | 58.90 | 60.25 | 0.00 | - | 1 | 17 | 36.55% |
| TXN260116C00150000 | 2024-06-10 3:31PM EDT | 150.00 | 57.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00155000 | 2024-05-22 10:36AM EDT | 155.00 | 59.61 | 51.65 | 52.95 | 0.00 | - | 1 | 302 | 35.18% |
| TXN260116C00160000 | 2024-06-07 1:52PM EDT | 160.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN260116C00165000 | 2024-06-07 1:28PM EDT | 165.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TXN260116C00170000 | 2024-06-07 12:58PM EDT | 170.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN260116C00175000 | 2024-06-11 3:04PM EDT | 175.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 180.00 | 33.00 | 36.85 | 37.95 | 0.00 | - | 2 | 256 | 33.56% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 185.00 | 31.00 | 32.65 | 34.75 | 0.00 | - | 3 | 188 | 32.64% |
| TXN260116C00190000 | 2024-05-29 1:14PM EDT | 190.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN260116C00195000 | 2024-06-20 3:49PM EDT | 195.00 | 27.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TXN260116C00200000 | 2024-06-13 12:28PM EDT | 200.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN260116C00210000 | 2024-06-25 11:29AM EDT | 210.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN260116C00220000 | 2024-06-25 1:18PM EDT | 220.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TXN260116C00230000 | 2024-06-26 9:35AM EDT | 230.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN260116C00240000 | 2024-06-07 2:07PM EDT | 240.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116C00250000 | 2024-06-18 3:32PM EDT | 250.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116C00260000 | 2024-06-18 2:03PM EDT | 260.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN260116C00270000 | 2024-06-12 1:12PM EDT | 270.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN260116C00280000 | 2024-06-17 1:18PM EDT | 280.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN260116C00290000 | 2024-06-26 10:47AM EDT | 290.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN260116P00080000 | 2024-05-13 11:16AM EDT | 80.00 | 0.67 | 0.11 | 1.85 | 0.00 | - | 28 | 234 | 45.86% |
| TXN260116P00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.75 | 0.19 | 2.03 | 0.00 | - | 1 | 252 | 43.97% |
| TXN260116P00090000 | 2024-05-20 3:30PM EDT | 90.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 25 | 36.85% |
| TXN260116P00095000 | 2024-05-20 3:24PM EDT | 95.00 | 1.00 | 0.80 | 1.40 | 0.00 | - | 2 | 107 | 35.67% |
| TXN260116P00100000 | 2024-06-13 9:41AM EDT | 100.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN260116P00105000 | 2024-05-10 1:25PM EDT | 105.00 | 1.78 | 1.00 | 2.88 | 0.00 | - | 1 | 114 | 37.20% |
| TXN260116P00110000 | 2024-05-15 9:33AM EDT | 110.00 | 1.95 | 0.85 | 2.82 | 0.00 | - | 1 | 129 | 34.66% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 115.00 | 4.00 | 1.28 | 2.83 | 0.00 | - | 2 | 85 | 32.45% |
| TXN260116P00120000 | 2024-06-26 10:23AM EDT | 120.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TXN260116P00125000 | 2024-06-11 11:58AM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN260116P00130000 | 2024-06-21 2:48PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN260116P00135000 | 2024-05-24 1:42PM EDT | 135.00 | 4.29 | 2.39 | 4.45 | 0.00 | - | 2 | 32 | 28.01% |
| TXN260116P00140000 | 2024-06-10 1:30PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN260116P00145000 | 2024-06-06 12:04PM EDT | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN260116P00150000 | 2024-06-10 3:29PM EDT | 150.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116P00155000 | 2024-06-12 2:38PM EDT | 155.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116P00160000 | 2024-06-03 9:38AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 165.00 | 13.50 | 9.90 | 11.35 | 0.00 | - | 3 | 414 | 25.61% |
| TXN260116P00170000 | 2024-06-03 12:27PM EDT | 170.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN260116P00175000 | 2024-06-25 1:39PM EDT | 175.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN260116P00180000 | 2024-06-06 3:36PM EDT | 180.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN260116P00185000 | 2024-06-06 3:31PM EDT | 185.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 190.00 | 17.88 | 18.45 | 19.15 | 0.00 | - | 3 | 32 | 21.74% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 195.00 | 22.70 | 20.05 | 20.65 | 0.00 | - | 2 | 1 | 20.44% |
| TXN260116P00200000 | 2024-06-12 1:32PM EDT | 200.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN260116P00210000 | 2024-06-25 3:54PM EDT | 210.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 220.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.