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 comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN240621C000850002024-01-25 4:56PM EDT85.0082.6677.9581.950.00-120.00%
TXN240621C000950002024-05-06 3:51PM EDT95.0086.7099.30102.700.00-20353.52%
TXN240621C001000002024-05-10 12:30PM EDT100.0087.0094.2097.750.00-18330.76%
TXN240621C001050002024-05-06 3:53PM EDT105.0076.5589.4092.750.00-20313.62%
TXN240621C001100002024-05-06 2:39PM EDT110.0071.1584.3587.250.00-800284.18%
TXN240621C001150002024-05-06 2:39PM EDT115.0065.7579.3083.000.00-450276.86%
TXN240621C001200002024-05-06 2:39PM EDT120.0061.5074.3577.950.00-402258.35%
TXN240621C001250002024-05-06 2:39PM EDT125.0056.3069.5072.900.00-400241.89%
TXN240621C001300002024-05-22 12:23PM EDT130.0073.0062.2065.450.00-12203.08%
TXN240621C001350002024-05-06 2:39PM EDT135.0045.6059.4562.850.00-410206.54%
TXN240621C001400002024-05-20 3:58PM EDT140.0059.4152.0555.450.00-121172.31%
TXN240621C001450002024-05-28 9:31AM EDT145.0057.9548.2550.450.00-267119.92%
TXN240621C001500002024-05-10 3:06PM EDT150.0038.1545.5548.100.00-329172.49%
TXN240621C001550002024-06-03 9:38AM EDT155.0040.7238.3040.500.00-238098.63%
TXN240621C001600002024-05-28 9:31AM EDT160.0043.0033.5535.500.00-11,09991.36%
TXN240621C001650002024-06-14 2:27PM EDT165.0030.0528.6030.05-0.95-3.06%11,36773.05%
TXN240621C001700002024-06-14 3:40PM EDT170.0023.9323.6025.15-7.57-24.03%32,08963.57%
TXN240621C001725002024-06-11 1:02PM EDT172.5024.1020.9522.000.00--261.33%
TXN240621C001750002024-06-14 3:40PM EDT175.0018.9818.5519.45-3.22-14.50%75,30854.30%
TXN240621C001775002024-06-14 3:23PM EDT177.5016.6416.0517.00-2.09-11.16%3949.66%
TXN240621C001800002024-06-14 3:49PM EDT180.0013.6513.4014.55-3.77-21.64%123,42444.78%
TXN240621C001825002024-05-24 9:53AM EDT182.5018.0011.1012.000.00-1237.74%
TXN240621C001850002024-06-14 3:51PM EDT185.009.188.9510.30-1.82-16.55%232,97743.24%
TXN240621C001875002024-06-13 11:02AM EDT187.508.876.807.400.00-143530.79%
TXN240621C001900002024-06-14 2:57PM EDT190.004.704.755.00-2.38-33.62%22722,57424.49%
TXN240621C001925002024-06-14 3:54PM EDT192.502.753.053.15-2.05-42.71%14723222.34%
TXN240621C001950002024-06-14 3:57PM EDT195.001.671.731.85-1.58-48.62%4056,59221.96%
TXN240621C001975002024-06-14 3:59PM EDT197.500.870.850.92-1.10-55.84%1461,11721.12%
TXN240621C002000002024-06-14 3:53PM EDT200.000.340.390.46-0.69-66.99%7056,66921.63%
TXN240621C002025002024-06-14 3:52PM EDT202.500.160.150.22-0.47-74.60%7871422.27%
TXN240621C002050002024-06-14 3:31PM EDT205.000.100.070.09-0.15-60.00%4082722.46%
TXN240621C002075002024-06-14 11:43AM EDT207.500.080.040.07-0.09-52.94%647225.20%
TXN240621C002100002024-06-14 10:53AM EDT210.000.040.030.04-0.04-50.00%42,41526.56%
TXN240621C002125002024-06-14 3:29PM EDT212.500.040.020.05-0.03-42.86%456330.86%
TXN240621C002150002024-06-14 10:19AM EDT215.000.030.020.050.00-4040534.18%
TXN240621C002175002024-06-13 11:41AM EDT217.500.040.011.290.00-2316360.01%
TXN240621C002200002024-06-13 10:29AM EDT220.000.040.010.500.00-860952.64%
TXN240621C002225002024-06-05 11:55AM EDT222.500.040.011.280.00-155468.51%
TXN240621C002250002024-06-13 1:49PM EDT225.000.030.011.280.00-60067272.61%
TXN240621C002300002024-06-05 2:12PM EDT230.000.030.011.000.00-171,61276.47%
TXN240621C002350002024-05-22 10:34AM EDT235.000.130.001.950.00--10396.88%
TXN240621C002400002024-05-29 9:39AM EDT240.000.360.000.640.00-114983.59%
TXN240621C002450002024-05-28 3:57PM EDT245.000.350.001.270.00-9292102.34%
TXN240621C002500002024-04-16 11:16AM EDT250.000.210.002.000.00-1124119.97%
TXN240621C002600002024-05-02 10:39AM EDT260.000.100.001.270.00-124122.07%
TXN240621C002700002024-05-28 3:39PM EDT270.000.020.001.260.00-2249134.08%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TXN240621P000750002023-10-27 9:31AM EDT75.000.400.000.750.00-40330.47%
TXN240621P000800002023-12-22 4:13PM EDT80.000.170.031.340.00-218341.41%
TXN240621P000850002024-03-22 11:55AM EDT85.000.040.000.350.00-24,507260.55%
TXN240621P000900002024-02-28 3:30PM EDT90.000.100.001.310.00-4130297.85%
TXN240621P000950002024-04-23 2:23PM EDT95.000.050.000.000.00-121650.00%
TXN240621P001000002024-04-16 9:30AM EDT100.000.050.000.000.00-115150.00%
TXN240621P001050002024-05-30 11:51AM EDT105.000.010.002.130.00-6182267.68%
TXN240621P001100002024-04-24 9:44AM EDT110.000.050.001.270.00-1062226.37%
TXN240621P001150002024-05-28 11:58AM EDT115.000.010.002.130.00-40206233.20%
TXN240621P001200002024-06-06 11:00AM EDT120.000.010.000.150.00-11,081142.58%
TXN240621P001250002024-05-24 2:11PM EDT125.000.010.000.270.00-30723141.80%
TXN240621P001300002024-05-23 9:30AM EDT130.000.040.000.090.00-11,076114.06%
TXN240621P001350002024-06-03 11:49AM EDT135.000.040.001.270.00-801,006154.15%
TXN240621P001400002024-06-14 10:34AM EDT140.000.010.000.050.00-21,57388.67%
TXN240621P001450002024-06-13 12:34PM EDT145.000.010.000.100.00-12,27486.33%
TXN240621P001500002024-06-06 12:30PM EDT150.000.030.000.22+0.01+50.00%151,65585.74%
TXN240621P001550002024-06-14 1:50PM EDT155.000.010.000.25-0.02-66.67%11,87377.54%
TXN240621P001600002024-06-13 11:27AM EDT160.000.020.011.080.00-275088.67%
TXN240621P001650002024-06-11 3:23PM EDT165.000.030.020.140.00-71,75654.69%
TXN240621P001700002024-06-13 2:39PM EDT170.000.220.011.290.00-12,08268.51%
TXN240621P001725002024-05-28 2:05PM EDT172.500.100.010.170.00-2246.97%
TXN240621P001750002024-06-14 3:40PM EDT175.000.030.001.30-0.02-40.00%53,67356.69%
TXN240621P001775002024-06-12 12:00PM EDT177.500.040.020.060.00-102231.25%
TXN240621P001800002024-06-14 3:40PM EDT180.000.050.040.070.00-102,47027.54%
TXN240621P001825002024-06-14 3:38PM EDT182.500.080.080.13-0.01-11.11%5,23196126.03%
TXN240621P001850002024-06-14 3:45PM EDT185.000.190.160.20+0.03+18.75%101,54123.34%
TXN240621P001875002024-06-14 3:48PM EDT187.500.460.330.40+0.23+100.00%5627322.05%
TXN240621P001900002024-06-14 3:59PM EDT190.000.770.730.81+0.35+83.33%6016,88321.12%
TXN240621P001925002024-06-14 3:54PM EDT192.501.731.451.54+0.90+108.43%16257820.31%
TXN240621P001950002024-06-14 3:56PM EDT195.002.832.612.77+1.36+92.52%1491,69820.26%
TXN240621P001975002024-06-14 3:56PM EDT197.504.404.204.45+1.71+63.57%3058520.31%
TXN240621P002000002024-06-14 1:11PM EDT200.005.966.156.60+1.79+42.93%301,46822.24%
TXN240621P002025002024-06-12 2:00PM EDT202.503.957.609.100.00-29233727.88%
TXN240621P002050002024-06-12 10:31AM EDT205.005.369.2511.600.00-114833.15%
TXN240621P002075002024-05-28 9:31AM EDT207.507.8512.3514.200.00-1040.14%
TXN240621P002100002024-06-04 12:25PM EDT210.0017.2614.2016.600.00-61242.97%
TXN240621P002125002024-05-28 9:31AM EDT212.5011.3518.3019.150.00-1048.73%
TXN240621P002150002024-06-03 9:35AM EDT215.0019.5520.8022.400.00-1052.00%
TXN240621P002200002023-08-03 9:59AM EDT220.0049.8549.5551.000.00-10315.31%
TXN240621P002300002023-12-20 4:26PM EDT230.0064.0055.1059.700.00-10315.37%
TXN240621P002400002024-01-23 4:58PM EDT240.0066.6574.0077.850.00-20420.39%
TXN240621P002600002024-01-16 2:35PM EDT260.0096.5598.05101.300.00-10499.90%