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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00170000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 15.23 | 23.35 | 27.05 | 0.00 | - | 1 | 7 | 54.10% |
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 17.05 | 23.45 | 27.25 | 0.00 | - | 2 | 34 | 71.83% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 23.65 | 27.45 | 0.00 | - | 2 | 2 | 60.47% |
| TXN240614C00170000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 24.50 | 23.90 | 27.60 | 0.00 | - | 2 | 2 | 53.53% |
| TXN240621C00170000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 24.90 | 24.00 | 27.35 | -1.41 | -5.36% | 17 | 2,186 | 46.13% |
| TXN240719C00170000 | 2024-05-16 11:40AM EDT | 2024-07-19 | 27.26 | 26.55 | 28.30 | 0.00 | - | 3 | 735 | 39.12% |
| TXN240920C00170000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 29.19 | 28.45 | 29.50 | -0.02 | -0.07% | 4 | 555 | 31.51% |
| TXN241018C00170000 | 2024-05-16 11:19AM EDT | 2024-10-18 | 30.37 | 29.40 | 31.10 | 0.00 | - | 1 | 326 | 32.83% |
| TXN241220C00170000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 30.54 | 31.80 | 32.45 | 0.00 | - | 1 | 193 | 30.58% |
| TXN250117C00170000 | 2024-05-16 11:23AM EDT | 2025-01-17 | 33.53 | 33.20 | 34.35 | 0.00 | - | 3 | 4,447 | 32.51% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 34.55 | 35.55 | 0.00 | - | 1 | 2 | 31.05% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 35.60 | 36.65 | 0.00 | - | 1 | 50 | 31.56% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 37.05 | 38.20 | 0.00 | - | 1 | 343 | 31.19% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 0.00% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 41.05 | 42.70 | 0.00 | - | 9 | 36 | 31.21% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 42.00 | 43.30 | 0.00 | - | 11 | 82 | 31.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00170000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.42 | -0.01 | -25.00% | 65 | 461 | 72.27% |
| TXN240531P00170000 | 2024-05-15 2:27PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.60 | 0.00 | - | 5 | 66 | 49.02% |
| TXN240607P00170000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.14 | 0.05 | 0.11 | 0.00 | - | 10 | 51 | 28.81% |
| TXN240614P00170000 | 2024-05-16 12:01PM EDT | 2024-06-14 | 0.10 | 0.03 | 0.14 | 0.00 | - | 6 | 69 | 25.93% |
| TXN240621P00170000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 68 | 2,193 | 23.19% |
| TXN240628P00170000 | 2024-05-16 3:10PM EDT | 2024-06-28 | 0.22 | 0.07 | 0.31 | 0.00 | - | 1 | 31 | 24.49% |
| TXN240719P00170000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.44 | -0.05 | -10.64% | 63 | 1,782 | 21.53% |
| TXN240920P00170000 | 2024-05-17 2:12PM EDT | 2024-09-20 | 2.15 | 1.98 | 2.11 | 0.00 | - | 3 | 832 | 23.49% |
| TXN241018P00170000 | 2024-05-17 11:45AM EDT | 2024-10-18 | 2.65 | 2.50 | 2.78 | -0.07 | -2.57% | 2 | 770 | 23.47% |
| TXN241220P00170000 | 2024-05-16 3:40PM EDT | 2024-12-20 | 4.65 | 4.40 | 4.60 | 0.00 | - | 16 | 172 | 24.31% |
| TXN250117P00170000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 4.85 | 5.00 | 5.20 | -0.25 | -4.90% | 5 | 4,068 | 24.19% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 6.10 | 6.75 | 0.00 | - | 23 | 325 | 24.46% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 41.87% |
| TXN250620P00170000 | 2024-05-16 3:40PM EDT | 2025-06-20 | 8.50 | 8.00 | 8.60 | 0.00 | - | 145 | 271 | 24.39% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 37.97% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 34.03% |
| TXN260116P00170000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 11.75 | 11.35 | 13.15 | 0.00 | - | 4 | 118 | 25.23% |
© 2024 Yahoo. Todos los derechos reservados.