U.S. markets open in 5 hours 47 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 comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN240628C001000002024-06-21 3:26PM EDT100.0096.080.000.000.00-600.00%
TXN240628C001050002024-06-21 3:33PM EDT105.0091.690.000.000.00-100.00%
TXN240628C001700002024-05-31 10:30AM EDT170.0025.230.000.000.00-100.00%
TXN240628C001750002024-06-21 9:50AM EDT175.0021.850.000.000.00-500.00%
TXN240628C001775002024-06-24 9:46AM EDT177.5017.790.000.000.00-500.00%
TXN240628C001800002024-06-24 2:12PM EDT180.0014.360.000.000.00-600.00%
TXN240628C001850002024-06-25 1:58PM EDT185.008.790.000.000.00-200.00%
TXN240628C001875002024-06-26 2:59PM EDT187.505.730.000.000.00-100.00%
TXN240628C001900002024-06-26 2:59PM EDT190.003.530.000.000.00-3800.00%
TXN240628C001925002024-06-26 3:59PM EDT192.501.850.000.000.00-8700.00%
TXN240628C001950002024-06-26 3:57PM EDT195.000.870.000.000.00-7303.13%
TXN240628C001975002024-06-26 3:59PM EDT197.500.240.000.000.00-23106.25%
TXN240628C002000002024-06-26 3:14PM EDT200.000.050.000.000.00-45012.50%
TXN240628C002025002024-06-26 3:36PM EDT202.500.030.000.000.00-11012.50%
TXN240628C002050002024-06-26 12:11PM EDT205.000.040.000.000.00-3025.00%
TXN240628C002075002024-06-26 3:36PM EDT207.500.020.000.000.00-1025.00%
TXN240628C002100002024-06-26 12:11PM EDT210.000.010.000.000.00-2025.00%
TXN240628C002125002024-06-24 10:31AM EDT212.500.020.000.000.00-2025.00%
TXN240628C002150002024-06-24 9:56AM EDT215.000.030.000.000.00-1025.00%
TXN240628C002175002024-06-21 12:06PM EDT217.500.050.000.000.00-1025.00%
TXN240628C002200002024-06-21 11:09AM EDT220.000.030.000.000.00-11050.00%
TXN240628C002250002024-06-24 10:11AM EDT225.000.170.000.000.00-1050.00%
TXN240628C002300002024-06-24 2:54PM EDT230.000.010.000.000.00-21050.00%
TXN240628C002350002024-06-11 11:55AM EDT235.000.030.000.000.00-3050.00%
TXN240628C002500002024-05-24 3:55PM EDT250.002.170.001.270.00-11206.93%
TXN240628C002650002024-06-18 3:25PM EDT265.000.010.000.000.00--050.00%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN240628P001400002024-06-10 2:38PM EDT140.000.020.000.000.00--050.00%
TXN240628P001450002024-06-26 2:04PM EDT145.000.020.000.000.00-1050.00%
TXN240628P001500002024-06-21 10:21AM EDT150.000.010.000.000.00-10050.00%
TXN240628P001550002024-06-20 11:30AM EDT155.000.070.000.000.00--050.00%
TXN240628P001650002024-06-17 3:49PM EDT165.000.040.000.000.00-3050.00%
TXN240628P001700002024-06-21 1:36PM EDT170.000.300.000.000.00-40050.00%
TXN240628P001725002024-06-20 3:05PM EDT172.500.050.000.000.00--025.00%
TXN240628P001750002024-06-26 9:35AM EDT175.000.020.000.000.00-5025.00%
TXN240628P001775002024-06-21 2:25PM EDT177.500.040.000.000.00-4025.00%
TXN240628P001800002024-06-24 11:58AM EDT180.000.030.000.000.00-13025.00%
TXN240628P001825002024-06-26 2:18PM EDT182.500.030.000.000.00-2012.50%
TXN240628P001850002024-06-26 3:26PM EDT185.000.070.000.000.00-19012.50%
TXN240628P001875002024-06-26 3:34PM EDT187.500.180.000.000.00-15012.50%
TXN240628P001900002024-06-26 3:26PM EDT190.000.550.000.000.00-12606.25%
TXN240628P001925002024-06-26 3:21PM EDT192.501.570.000.000.00-8801.56%
TXN240628P001950002024-06-26 3:54PM EDT195.002.260.000.000.00-7400.00%
TXN240628P001975002024-06-24 3:31PM EDT197.503.750.000.000.00-11400.00%
TXN240628P002000002024-06-26 1:25PM EDT200.006.650.000.000.00-900.00%
TXN240628P002025002024-06-14 3:02PM EDT202.508.790.000.000.00-100.00%
TXN240628P002050002024-06-26 2:59PM EDT205.0012.040.000.000.00-100.00%
TXN240628P002100002024-06-26 10:46AM EDT210.0015.700.000.000.00-100.00%