U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,808.75 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,108.40 +1.30 (+0.06%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.30 -4.60 (-0.19%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00160000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 21.50 | 37.30 | 41.15 | 0.00 | - | 5 | 0 | 125.59% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 38.20 | 40.65 | 0.00 | - | 23 | 0 | 77.44% |
| TXN240621C00160000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 34.75 | 38.60 | 40.60 | 0.00 | - | 10 | 1,099 | 60.08% |
| TXN240719C00160000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 40.48 | 38.60 | 42.50 | +14.08 | +53.33% | 4 | 285 | 55.74% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 39.85 | 43.20 | 0.00 | - | 2 | 91 | 41.42% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 26.55 | 41.00 | 44.25 | 0.00 | - | 3 | 245 | 40.74% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 43.35 | 44.30 | 0.00 | - | 1 | 26 | 34.31% |
| TXN250117C00160000 | 2024-05-15 10:48AM EDT | 2025-01-17 | 39.75 | 43.80 | 45.70 | 0.00 | - | 13 | 1,424 | 35.60% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 25.75% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 2025-06-20 | 39.25 | 48.00 | 49.15 | 0.00 | - | 4 | 112 | 33.77% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 36.10 | 50.00 | 53.40 | 0.00 | - | 26 | 83 | 32.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00160000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 0.06 | 0.00 | 1.15 | 0.00 | - | 2 | 70 | 150.98% |
| TXN240531P00160000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 59 | 70.61% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 2024-06-07 | 0.03 | 0.00 | 1.29 | 0.00 | - | 4 | 6 | 64.99% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 0.12 | 0.00 | 2.11 | 0.00 | - | - | 1 | 61.33% |
| TXN240621P00160000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 0.18 | 0.01 | 0.40 | +0.09 | +100.00% | 40 | 812 | 43.65% |
| TXN240719P00160000 | 2024-05-21 12:24PM EDT | 2024-07-19 | 0.11 | 0.03 | 0.18 | -0.02 | -15.38% | 3 | 1,272 | 27.49% |
| TXN240920P00160000 | 2024-05-21 11:56AM EDT | 2024-09-20 | 0.85 | 0.80 | 0.91 | -0.20 | -19.05% | 1 | 972 | 26.25% |
| TXN241018P00160000 | 2024-05-21 2:53PM EDT | 2024-10-18 | 1.20 | 1.16 | 1.40 | +0.01 | +0.84% | 1 | 592 | 26.39% |
| TXN241220P00160000 | 2024-05-20 12:31PM EDT | 2024-12-20 | 2.37 | 2.39 | 2.52 | 0.00 | - | 1 | 73 | 26.30% |
| TXN250117P00160000 | 2024-05-21 11:01AM EDT | 2025-01-17 | 2.98 | 2.80 | 2.94 | +0.16 | +5.67% | 1 | 4,939 | 26.01% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 2025-03-21 | 5.65 | 3.05 | 4.35 | 0.00 | - | 5 | 5 | 26.63% |
| TXN250417P00160000 | 2024-05-20 10:31AM EDT | 2025-04-17 | 4.40 | 4.10 | 4.85 | 0.00 | - | 3 | 85 | 26.61% |
| TXN250620P00160000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 8.60 | 5.30 | 5.75 | 0.00 | - | 2 | 299 | 26.10% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 8.50 | 9.80 | 0.00 | - | 1 | 6 | 29.13% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 41.46% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 11.65 | 8.20 | 8.95 | 0.00 | - | 3 | 64 | 25.69% |
© 2024 Yahoo. Todos los derechos reservados.