U.S. markets open in 1 hour 35 minutes
F S&P 500
5,510.50 +19.50 (+0.36%) F Dow Jones
38,883.00 +24.00 (+0.06%) F Nasdaq
20,030.00 +110.75 (+0.56%) E-mini Russell 2000 Index Futur
2,051.40 +2.10 (+0.10%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.30 +7.40 (+0.32%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00195000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 285 | 6,606 | 0.00% |
| TXN240628C00195000 | 2024-06-18 3:47PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 23 | 204 | 0.00% |
| TXN240705C00195000 | 2024-06-18 12:39PM EDT | 2024-07-05 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| TXN240712C00195000 | 2024-06-18 3:29PM EDT | 2024-07-12 | 5.45 | 0.00 | 0.00 | 0.00 | - | 64 | 276 | 0.00% |
| TXN240719C00195000 | 2024-06-18 3:41PM EDT | 2024-07-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 89 | 2,153 | 0.00% |
| TXN240726C00195000 | 2024-06-18 11:36AM EDT | 2024-07-26 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| TXN240802C00195000 | 2024-06-14 1:55PM EDT | 2024-08-02 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240816C00195000 | 2024-06-18 3:08PM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 37 | 278 | 0.00% |
| TXN240920C00195000 | 2024-06-18 3:59PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 35 | 804 | 0.00% |
| TXN241018C00195000 | 2024-06-18 12:33PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 9 | 580 | 0.00% |
| TXN241220C00195000 | 2024-06-18 1:27PM EDT | 2024-12-20 | 16.63 | 0.00 | 0.00 | 0.00 | - | 15 | 182 | 0.00% |
| TXN250117C00195000 | 2024-06-17 2:03PM EDT | 2025-01-17 | 16.37 | 0.00 | 0.00 | 0.00 | - | 109 | 3,488 | 0.00% |
| TXN250321C00195000 | 2024-06-14 3:30PM EDT | 2025-03-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| TXN250417C00195000 | 2024-05-28 1:23PM EDT | 2025-04-17 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| TXN250620C00195000 | 2024-06-18 12:04PM EDT | 2025-06-20 | 22.99 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 21.96% |
| TXN251219C00195000 | 2024-05-20 9:44AM EDT | 2025-12-19 | 28.96 | 27.05 | 28.70 | 0.00 | - | 2 | 27 | 29.50% |
| TXN260116C00195000 | 2024-06-18 12:58PM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00195000 | 2024-06-18 3:29PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 242 | 1,682 | 3.13% |
| TXN240628P00195000 | 2024-06-18 3:00PM EDT | 2024-06-28 | 2.42 | 0.00 | 0.00 | 0.00 | - | 94 | 389 | 1.56% |
| TXN240705P00195000 | 2024-06-18 3:45PM EDT | 2024-07-05 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.78% |
| TXN240712P00195000 | 2024-06-18 2:24PM EDT | 2024-07-12 | 3.82 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.78% |
| TXN240719P00195000 | 2024-06-18 3:52PM EDT | 2024-07-19 | 4.42 | 0.00 | 0.00 | 0.00 | - | 162 | 1,640 | 0.78% |
| TXN240816P00195000 | 2024-06-18 3:39PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 526 | 2,807 | 0.39% |
| TXN240920P00195000 | 2024-06-18 3:30PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 34 | 493 | 0.39% |
| TXN241018P00195000 | 2024-06-18 11:53AM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 90 | 329 | 0.39% |
| TXN241220P00195000 | 2024-06-13 3:06PM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 0.20% |
| TXN250117P00195000 | 2024-06-18 2:12PM EDT | 2025-01-17 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 0.20% |
| TXN250321P00195000 | 2024-06-07 1:43PM EDT | 2025-03-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 50.20% |
| TXN250620P00195000 | 2024-06-17 12:49PM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.20% |
| TXN251017P00195000 | 2024-06-12 11:01AM EDT | 2025-10-17 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| TXN251219P00195000 | 2024-06-04 3:48PM EDT | 2025-12-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.20% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 2026-01-16 | 22.70 | 20.05 | 20.65 | 0.00 | - | 2 | 1 | 21.78% |
© 2024 Yahoo. Todos los derechos reservados.