Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:140.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 57.60 | 60.95 | 0.00 | - | - | 0 | 102.34% |
| TXN240621C00140000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 59.41 | 57.70 | 61.45 | 0.00 | - | 1 | 21 | 68.41% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 56.49 | 58.65 | 62.60 | 0.00 | - | 1 | 8 | 54.86% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 25.20% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 0.00% |
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 50.19 | 61.10 | 65.50 | 0.00 | - | 1 | 29 | 42.77% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 61.60 | 66.00 | 0.00 | - | 1 | 31 | 42.18% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 51.50 | 62.15 | 66.65 | 0.00 | - | 1 | 18 | 40.00% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 56.66 | 65.95 | 68.60 | 0.00 | - | 1 | 14 | 35.54% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00140000 | 2024-05-14 1:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.99 | 0.00 | - | 10 | 11 | 217.29% |
| TXN240531P00140000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 0.78 | 0.00 | 0.19 | 0.00 | - | 4 | 20 | 88.28% |
| TXN240621P00140000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 1,563 | 47.85% |
| TXN240719P00140000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.40 | 0.00 | - | 10 | 433 | 46.92% |
| TXN240920P00140000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.27 | 0.00 | - | 11 | 1,206 | 30.71% |
| TXN241018P00140000 | 2024-05-20 3:11PM EDT | 2024-10-18 | 0.36 | 0.30 | 0.40 | 0.00 | - | 3 | 159 | 29.59% |
| TXN241220P00140000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.95 | 0.78 | 0.96 | 0.00 | - | 1 | 34 | 29.47% |
| TXN250117P00140000 | 2024-05-20 12:53PM EDT | 2025-01-17 | 1.07 | 1.00 | 1.16 | 0.00 | - | 3 | 1,717 | 28.91% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 1.09 | 2.67 | 0.00 | - | 2 | 15 | 31.88% |
| TXN250417P00140000 | 2024-05-13 1:30PM EDT | 2025-04-17 | 2.10 | 1.18 | 2.73 | 0.00 | - | 3 | 26 | 30.76% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 1.70 | 3.05 | 0.00 | - | 40 | 150 | 29.10% |
| TXN251017P00140000 | 2024-05-13 11:24AM EDT | 2025-10-17 | 4.90 | 2.08 | 4.10 | 0.00 | - | 1 | 11 | 28.00% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 36.12% |
| TXN260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.70 | 4.50 | 5.00 | 0.00 | - | 4 | 63 | 27.61% |
© 2024 Yahoo. Todos los derechos reservados.