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:
Golpe:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 26.75 | 38.10 | 42.05 | 0.00 | - | 4 | 0 | 70.70% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 38.85 | 42.70 | 0.00 | - | 1 | 381 | 69.09% |
| TXN240719C00155000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 31.11 | 40.35 | 42.85 | 0.00 | - | 1 | 55 | 52.42% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 41.95 | 42.55 | 0.00 | - | 1 | 14 | 35.73% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 42.80 | 43.70 | 0.00 | - | 6 | 276 | 36.67% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 43.90 | 44.95 | 0.00 | - | 2 | 23 | 34.46% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 45.15 | 46.50 | 0.00 | - | 1 | 1,237 | 36.27% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 0.00% |
| TXN260116C00155000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 45.93 | 51.90 | 53.35 | 0.00 | - | 2 | 301 | 32.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 98 | 97.36% |
| TXN240531P00155000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.35 | +0.01 | +25.00% | 1 | 329 | 58.98% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.03 | 0.00 | 2.08 | 0.00 | - | 32 | 31 | 68.34% |
| TXN240621P00155000 | 2024-05-15 12:03PM EDT | 2024-06-21 | 0.24 | 0.01 | 0.07 | 0.00 | - | 14 | 1,884 | 32.62% |
| TXN240719P00155000 | 2024-05-16 11:29AM EDT | 2024-07-19 | 0.12 | 0.07 | 0.12 | 0.00 | - | 5 | 2,494 | 26.22% |
| TXN240920P00155000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 0.73 | 0.67 | 0.72 | +0.02 | +2.82% | 25 | 1,010 | 25.61% |
| TXN241018P00155000 | 2024-05-16 1:37PM EDT | 2024-10-18 | 1.02 | 0.97 | 1.09 | 0.00 | - | 4 | 486 | 25.54% |
| TXN241220P00155000 | 2024-05-15 2:08PM EDT | 2024-12-20 | 2.15 | 2.09 | 2.20 | 0.00 | - | 2 | 494 | 26.09% |
| TXN250117P00155000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 4.15 | 2.49 | 2.62 | 0.00 | - | 13 | 362 | 25.93% |
| TXN250321P00155000 | 2024-05-09 2:28PM EDT | 2025-03-21 | 4.40 | 3.30 | 4.60 | 0.00 | - | 31 | 105 | 28.18% |
| TXN250417P00155000 | 2024-05-15 12:31PM EDT | 2025-04-17 | 4.05 | 2.15 | 4.20 | 0.00 | - | 4 | 16 | 26.11% |
| TXN250620P00155000 | 2024-05-16 2:30PM EDT | 2025-06-20 | 5.25 | 4.10 | 5.35 | 0.00 | - | 260 | 353 | 26.27% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 6.10 | 7.40 | 0.00 | - | 2 | 7 | 26.46% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 39.02% |
| TXN260116P00155000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 7.80 | 7.20 | 8.40 | 0.00 | - | 5 | 25 | 25.86% |
© 2024 Yahoo. Todos los derechos reservados.