U.S. markets closed
F S&P 500
5,348.00 +2.75 (+0.05%) F Dow Jones
40,020.00 +14.00 (+0.03%) F Nasdaq
18,816.00 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,109.50 +2.40 (+0.11%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.00 +0.10 (+0.00%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00190000 | 2024-05-21 11:33AM EDT | 2024-05-24 | 8.96 | 7.90 | 10.40 | +0.11 | +1.24% | 28 | 948 | 64.60% |
| TXN240531C00190000 | 2024-05-21 11:57AM EDT | 2024-05-31 | 9.60 | 9.30 | 10.20 | +0.35 | +3.78% | 1 | 773 | 33.20% |
| TXN240607C00190000 | 2024-05-20 1:29PM EDT | 2024-06-07 | 9.76 | 9.45 | 10.30 | 0.00 | - | 5 | 202 | 26.31% |
| TXN240614C00190000 | 2024-05-21 11:33AM EDT | 2024-06-14 | 10.29 | 9.90 | 10.80 | +0.36 | +3.63% | 21 | 50 | 25.49% |
| TXN240621C00190000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 11.05 | 10.45 | 11.30 | +0.33 | +3.08% | 40 | 23,093 | 25.20% |
| TXN240628C00190000 | 2024-05-21 12:42PM EDT | 2024-06-28 | 11.50 | 10.85 | 12.45 | +0.28 | +2.50% | 87 | 114 | 28.16% |
| TXN240719C00190000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 12.85 | 12.15 | 13.20 | +0.19 | +1.50% | 6 | 15,385 | 25.30% |
| TXN240920C00190000 | 2024-05-21 2:01PM EDT | 2024-09-20 | 17.50 | 15.95 | 17.75 | +0.73 | +4.35% | 13 | 763 | 28.43% |
| TXN241018C00190000 | 2024-05-20 11:10AM EDT | 2024-10-18 | 17.60 | 17.60 | 19.25 | 0.00 | - | 1 | 393 | 28.78% |
| TXN241220C00190000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 21.81 | 19.60 | 22.65 | +0.46 | +2.15% | 3 | 352 | 30.06% |
| TXN250117C00190000 | 2024-05-20 12:27PM EDT | 2025-01-17 | 22.55 | 21.85 | 23.35 | +0.08 | +0.36% | 1 | 3,773 | 29.40% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 22.19 | 24.75 | 25.85 | 0.00 | - | 4 | 149 | 29.80% |
| TXN250417C00190000 | 2024-05-21 2:35PM EDT | 2025-04-17 | 26.24 | 25.90 | 27.70 | +5.59 | +27.07% | 1 | 145 | 31.12% |
| TXN250620C00190000 | 2024-05-21 2:41PM EDT | 2025-06-20 | 28.30 | 27.75 | 29.15 | +6.99 | +32.80% | 2 | 42 | 30.32% |
| TXN251017C00190000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 25.63 | 31.30 | 32.35 | 0.00 | - | 7 | 15 | 30.14% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 2025-12-19 | 28.06 | 32.35 | 33.70 | 0.00 | - | 15 | 32 | 29.86% |
| TXN260116C00190000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 33.25 | 32.40 | 34.60 | +2.13 | +6.84% | 2 | 70 | 30.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00190000 | 2024-05-21 1:59PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 35 | 530 | 29.00% |
| TXN240531P00190000 | 2024-05-21 1:08PM EDT | 2024-05-31 | 0.22 | 0.19 | 0.28 | -0.05 | -18.52% | 15 | 472 | 20.87% |
| TXN240607P00190000 | 2024-05-21 3:37PM EDT | 2024-06-07 | 0.51 | 0.43 | 0.57 | -0.09 | -15.00% | 14 | 255 | 19.61% |
| TXN240614P00190000 | 2024-05-21 1:52PM EDT | 2024-06-14 | 0.87 | 0.75 | 1.06 | -0.11 | -11.22% | 3 | 128 | 20.48% |
| TXN240621P00190000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 1.06 | 1.04 | 1.12 | -0.07 | -6.19% | 494 | 1,260 | 18.42% |
| TXN240628P00190000 | 2024-05-21 2:43PM EDT | 2024-06-28 | 1.44 | 1.30 | 1.70 | -0.09 | -5.88% | 3 | 22 | 19.80% |
| TXN240719P00190000 | 2024-05-21 3:24PM EDT | 2024-07-19 | 2.40 | 2.33 | 2.51 | -0.20 | -7.69% | 184 | 332 | 19.13% |
| TXN240920P00190000 | 2024-05-21 12:16PM EDT | 2024-09-20 | 6.10 | 5.95 | 6.30 | +0.10 | +1.67% | 4 | 150 | 22.71% |
| TXN241018P00190000 | 2024-05-21 12:15PM EDT | 2024-10-18 | 7.00 | 6.80 | 7.20 | +0.10 | +1.45% | 8 | 92 | 22.40% |
| TXN241220P00190000 | 2024-05-16 2:44PM EDT | 2024-12-20 | 10.75 | 8.90 | 9.60 | 0.00 | - | 1 | 30 | 23.04% |
| TXN250117P00190000 | 2024-05-20 11:10AM EDT | 2025-01-17 | 10.25 | 9.95 | 10.25 | -0.05 | -0.49% | 4 | 845 | 22.73% |
| TXN250321P00190000 | 2024-05-15 1:06PM EDT | 2025-03-21 | 13.15 | 11.55 | 12.25 | 0.00 | - | 30 | 56 | 23.16% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 2025-04-17 | 12.45 | 12.15 | 13.65 | -11.65 | -48.34% | 1 | 1 | 24.15% |
| TXN250620P00190000 | 2024-05-21 11:28AM EDT | 2025-06-20 | 14.25 | 13.60 | 16.50 | -5.64 | -28.36% | 1 | 85 | 25.73% |
| TXN251017P00190000 | 2024-05-17 3:50PM EDT | 2025-10-17 | 17.25 | 15.85 | 16.65 | 0.00 | - | 3 | 4 | 22.73% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 18.60 | 16.75 | 17.80 | 0.00 | - | 50 | 52 | 22.66% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 17.88 | 16.55 | 18.25 | 0.00 | - | 3 | 32 | 22.59% |
© 2024 Yahoo. Todos los derechos reservados.