U.S. markets open in 2 hours
F S&P 500
5,511.50 +20.50 (+0.37%) F Dow Jones
38,887.00 +28.00 (+0.07%) F Nasdaq
20,036.25 +117.00 (+0.59%) E-mini Russell 2000 Index Futur
2,055.20 +5.90 (+0.29%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,352.50 +5.60 (+0.24%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00175000 | 2024-06-18 3:23PM EDT | 2024-06-21 | 21.33 | 0.00 | 0.00 | 0.00 | - | 3 | 5,307 | 0.00% |
| TXN240719C00175000 | 2024-06-14 2:25PM EDT | 2024-07-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,229 | 0.00% |
| TXN240816C00175000 | 2024-06-04 12:02PM EDT | 2024-08-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TXN240920C00175000 | 2024-06-18 3:23PM EDT | 2024-09-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,124 | 0.00% |
| TXN241018C00175000 | 2024-06-18 1:04PM EDT | 2024-10-18 | 26.45 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 0.00% |
| TXN241220C00175000 | 2024-06-18 2:14PM EDT | 2024-12-20 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TXN250117C00175000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 29.08 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 0.00% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 2025-03-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 32.55 | 33.05 | 0.00 | - | 2 | 97 | 30.87% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 32.90 | 36.50 | 0.00 | - | 1 | 139 | 33.10% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 35.25 | 36.95 | 0.00 | - | 1 | 7 | 29.32% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 36.45 | 37.95 | 0.00 | - | 6 | 42 | 28.76% |
| TXN260116C00175000 | 2024-06-11 3:04PM EDT | 2026-01-16 | 41.10 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00175000 | 2024-06-17 11:37AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 3,664 | 25.00% |
| TXN240628P00175000 | 2024-06-14 12:34PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 12.50% |
| TXN240705P00175000 | 2024-06-13 11:28AM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| TXN240712P00175000 | 2024-06-17 12:24PM EDT | 2024-07-12 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TXN240719P00175000 | 2024-06-18 2:36PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,304 | 6.25% |
| TXN240726P00175000 | 2024-06-17 12:26PM EDT | 2024-07-26 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TXN240816P00175000 | 2024-06-17 3:58PM EDT | 2024-08-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 6.25% |
| TXN240920P00175000 | 2024-06-18 10:45AM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 687 | 6.25% |
| TXN241018P00175000 | 2024-06-18 11:51AM EDT | 2024-10-18 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 3.13% |
| TXN241220P00175000 | 2024-06-18 12:28PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 3.13% |
| TXN250117P00175000 | 2024-06-18 10:11AM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 984 | 3.13% |
| TXN250321P00175000 | 2024-06-05 12:12PM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 3.13% |
| TXN250417P00175000 | 2024-06-10 11:31AM EDT | 2025-04-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 576 | 3.13% |
| TXN250620P00175000 | 2024-06-13 10:57AM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 31.93% |
| TXN251219P00175000 | 2024-06-06 11:24AM EDT | 2025-12-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 1.56% |
| TXN260116P00175000 | 2024-06-13 3:30PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.