U.S. markets open in 5 hours 47 minutes
F S&P 500
5,534.00 -9.50 (-0.17%) F Dow Jones
39,486.00 -54.00 (-0.14%) F Nasdaq
19,964.00 -48.50 (-0.24%) E-mini Russell 2000 Index Futur
2,040.40 -0.10 (-0.00%) Petróleo
80.86 -0.04 (-0.05%) Oro
2,311.80 -1.40 (-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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00100000 | 2024-06-21 3:26PM EDT | 100.00 | 96.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240628C00105000 | 2024-06-21 3:33PM EDT | 105.00 | 91.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 170.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628C00175000 | 2024-06-21 9:50AM EDT | 175.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240628C00177500 | 2024-06-24 9:46AM EDT | 177.50 | 17.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240628C00180000 | 2024-06-24 2:12PM EDT | 180.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240628C00185000 | 2024-06-25 1:58PM EDT | 185.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240628C00187500 | 2024-06-26 2:59PM EDT | 187.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628C00190000 | 2024-06-26 2:59PM EDT | 190.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TXN240628C00192500 | 2024-06-26 3:59PM EDT | 192.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TXN240628C00195000 | 2024-06-26 3:57PM EDT | 195.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| TXN240628C00197500 | 2024-06-26 3:59PM EDT | 197.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| TXN240628C00200000 | 2024-06-26 3:14PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TXN240628C00202500 | 2024-06-26 3:36PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN240628C00205000 | 2024-06-26 12:11PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240628C00207500 | 2024-06-26 3:36PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240628C00210000 | 2024-06-26 12:11PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240628C00212500 | 2024-06-24 10:31AM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240628C00215000 | 2024-06-24 9:56AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240628C00217500 | 2024-06-21 12:06PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240628C00220000 | 2024-06-21 11:09AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TXN240628C00225000 | 2024-06-24 10:11AM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240628C00230000 | 2024-06-24 2:54PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TXN240628C00235000 | 2024-06-11 11:55AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240628C00250000 | 2024-05-24 3:55PM EDT | 250.00 | 2.17 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 206.93% |
| TXN240628C00265000 | 2024-06-18 3:25PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628P00140000 | 2024-06-10 2:38PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240628P00145000 | 2024-06-26 2:04PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240628P00150000 | 2024-06-21 10:21AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240628P00155000 | 2024-06-20 11:30AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240628P00165000 | 2024-06-17 3:49PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240628P00170000 | 2024-06-21 1:36PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TXN240628P00172500 | 2024-06-20 3:05PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240628P00175000 | 2024-06-26 9:35AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240628P00177500 | 2024-06-21 2:25PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240628P00180000 | 2024-06-24 11:58AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TXN240628P00182500 | 2024-06-26 2:18PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240628P00185000 | 2024-06-26 3:26PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TXN240628P00187500 | 2024-06-26 3:34PM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXN240628P00190000 | 2024-06-26 3:26PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| TXN240628P00192500 | 2024-06-26 3:21PM EDT | 192.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| TXN240628P00195000 | 2024-06-26 3:54PM EDT | 195.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TXN240628P00197500 | 2024-06-24 3:31PM EDT | 197.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TXN240628P00200000 | 2024-06-26 1:25PM EDT | 200.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN240628P00202500 | 2024-06-14 3:02PM EDT | 202.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628P00205000 | 2024-06-26 2:59PM EDT | 205.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628P00210000 | 2024-06-26 10:46AM EDT | 210.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.