U.S. markets open in 2 hours
F S&P 500
5,512.25 +21.25 (+0.39%) F Dow Jones
38,890.00 +31.00 (+0.08%) F Nasdaq
20,039.75 +120.50 (+0.60%) E-mini Russell 2000 Index Futur
2,055.60 +6.30 (+0.31%) Petróleo
81.60 +0.03 (+0.04%) Oro
2,352.90 +6.00 (+0.26%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:150.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00150000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 38.15 | 45.55 | 48.10 | 0.00 | - | 3 | 29 | 220.02% |
| TXN240719C00150000 | 2024-05-29 2:50PM EDT | 2024-07-19 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN241018C00150000 | 2024-05-29 1:08PM EDT | 2024-10-18 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| TXN241220C00150000 | 2024-06-13 9:30AM EDT | 2024-12-20 | 48.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TXN250117C00150000 | 2024-06-17 9:59AM EDT | 2025-01-17 | 47.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,213 | 0.00% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250620C00150000 | 2024-06-05 1:20PM EDT | 2025-06-20 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 53.30 | 55.15 | 0.00 | - | 10 | 17 | 30.66% |
| TXN260116C00150000 | 2024-06-10 3:31PM EDT | 2026-01-16 | 57.68 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00150000 | 2024-06-14 9:51AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,670 | 50.00% |
| TXN240705P00150000 | 2024-05-29 3:16PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TXN240719P00150000 | 2024-06-06 11:59AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 25.00% |
| TXN240920P00150000 | 2024-06-17 10:56AM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 357 | 12.50% |
| TXN241018P00150000 | 2024-06-05 10:39AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 557 | 12.50% |
| TXN241220P00150000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 14 | 184 | 6.25% |
| TXN250117P00150000 | 2024-06-18 1:57PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 125 | 1,437 | 6.25% |
| TXN250321P00150000 | 2024-05-23 11:56AM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 6.25% |
| TXN250417P00150000 | 2024-06-17 2:07PM EDT | 2025-04-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| TXN250620P00150000 | 2024-06-07 3:45PM EDT | 2025-06-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 35 | 165 | 6.25% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| TXN251219P00150000 | 2024-05-30 11:52AM EDT | 2025-12-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 6.25% |
| TXN260116P00150000 | 2024-06-10 3:29PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.