U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,809.25 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,107.30 +0.20 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.70 -0.20 (-0.01%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00185000 | 2024-05-21 1:45PM EDT | 2024-05-24 | 14.00 | 13.65 | 15.40 | -0.15 | -1.06% | 1 | 354 | 62.74% |
| TXN240531C00185000 | 2024-05-21 3:25PM EDT | 2024-05-31 | 14.28 | 13.30 | 15.65 | +0.95 | +7.13% | 4 | 466 | 49.90% |
| TXN240607C00185000 | 2024-05-20 12:47PM EDT | 2024-06-07 | 14.45 | 13.50 | 17.00 | 0.00 | - | 1 | 145 | 49.34% |
| TXN240614C00185000 | 2024-05-20 2:52PM EDT | 2024-06-14 | 14.60 | 13.65 | 15.60 | 0.00 | - | 1 | 24 | 31.84% |
| TXN240621C00185000 | 2024-05-21 1:34PM EDT | 2024-06-21 | 15.35 | 14.40 | 15.90 | +0.46 | +3.09% | 11 | 3,100 | 29.97% |
| TXN240628C00185000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 11.55 | 13.95 | 17.05 | 0.00 | - | 94 | 96 | 33.25% |
| TXN240719C00185000 | 2024-05-21 3:25PM EDT | 2024-07-19 | 17.05 | 16.70 | 18.20 | +0.08 | +0.47% | 8 | 923 | 31.24% |
| TXN240920C00185000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 20.75 | 19.90 | 21.25 | +2.55 | +14.01% | 52 | 654 | 29.55% |
| TXN241018C00185000 | 2024-05-21 10:29AM EDT | 2024-10-18 | 21.36 | 20.45 | 22.80 | +0.41 | +1.96% | 202 | 464 | 30.08% |
| TXN241220C00185000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 24.99 | 22.80 | 25.10 | +3.24 | +14.90% | 64 | 258 | 29.45% |
| TXN250117C00185000 | 2024-05-20 10:55AM EDT | 2025-01-17 | 24.78 | 25.70 | 27.05 | 0.00 | - | 4 | 3,100 | 30.99% |
| TXN250321C00185000 | 2024-05-13 12:22PM EDT | 2025-03-21 | 21.01 | 27.80 | 28.75 | 0.00 | - | 1 | 585 | 30.14% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 27.45% |
| TXN250620C00185000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 28.12 | 30.40 | 31.65 | 0.00 | - | 1 | 293 | 30.24% |
| TXN251017C00185000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 28.34 | 34.15 | 35.30 | 0.00 | - | 7 | 208 | 30.68% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 21.22% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 2026-01-16 | 31.00 | 36.05 | 37.35 | 0.00 | - | 3 | 188 | 30.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00185000 | 2024-05-20 2:59PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 1 | 4,657 | 36.33% |
| TXN240531P00185000 | 2024-05-20 3:30PM EDT | 2024-05-31 | 0.10 | 0.02 | 0.12 | 0.00 | - | 43 | 194 | 24.85% |
| TXN240607P00185000 | 2024-05-21 9:37AM EDT | 2024-06-07 | 0.23 | 0.15 | 0.20 | +0.02 | +9.52% | 12 | 202 | 21.05% |
| TXN240614P00185000 | 2024-05-21 2:51PM EDT | 2024-06-14 | 0.36 | 0.27 | 0.41 | -0.02 | -5.26% | 6 | 32 | 20.90% |
| TXN240621P00185000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 0.47 | 0.44 | 0.49 | -0.04 | -7.84% | 120 | 1,651 | 19.26% |
| TXN240628P00185000 | 2024-05-20 12:22PM EDT | 2024-06-28 | 0.77 | 0.60 | 0.77 | 0.00 | - | 16 | 24 | 19.78% |
| TXN240719P00185000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 1.39 | 1.33 | 1.53 | -0.03 | -2.11% | 28 | 1,212 | 20.02% |
| TXN240920P00185000 | 2024-05-21 2:38PM EDT | 2024-09-20 | 4.56 | 4.40 | 4.75 | +0.20 | +4.59% | 43 | 290 | 23.22% |
| TXN241018P00185000 | 2024-05-21 12:45PM EDT | 2024-10-18 | 5.45 | 5.25 | 5.60 | +0.10 | +1.87% | 4 | 119 | 22.93% |
| TXN241220P00185000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 7.75 | 7.65 | 8.30 | 0.00 | - | 9 | 42 | 24.36% |
| TXN250117P00185000 | 2024-05-21 11:49AM EDT | 2025-01-17 | 8.50 | 8.25 | 8.50 | +0.15 | +1.80% | 4 | 1,931 | 23.25% |
| TXN250321P00185000 | 2024-05-10 11:14AM EDT | 2025-03-21 | 14.20 | 9.75 | 10.45 | 0.00 | - | 60 | 218 | 23.69% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 2025-04-17 | 11.66 | 10.30 | 11.85 | 0.00 | - | 1 | 99 | 24.75% |
| TXN250620P00185000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 16.20 | 11.85 | 13.00 | 0.00 | - | 1 | 85 | 24.18% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 44.11% |
| TXN251219P00185000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 15.50 | 15.00 | 15.90 | 0.00 | - | 1 | 5 | 23.16% |
| TXN260116P00185000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 17.10 | 15.05 | 16.30 | 0.00 | - | 6 | 31 | 23.04% |
© 2024 Yahoo. Todos los derechos reservados.