Italia markets closed
Dow Jones
38.703,10 +27,42 (+0,07%) Nasdaq
16.250,65 +94,32 (+0,58%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
58.935,37 -855,33 (-1,43%) CMC Crypto 200
1.371,38 +58,75 (+4,47%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:25PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 63.80 | 66.45 | 0.00 | - | - | 0 | 257.03% |
| TXN240510C00152500 | 2024-05-03 3:16PM EDT | 152.50 | 25.96 | 26.95 | 28.85 | 0.00 | - | 6 | 6 | 79.88% |
| TXN240510C00155000 | 2024-05-03 2:16PM EDT | 155.00 | 23.87 | 24.80 | 26.75 | 0.00 | - | 8 | 8 | 89.99% |
| TXN240510C00157500 | 2024-05-03 3:17PM EDT | 157.50 | 21.06 | 22.70 | 23.30 | 0.00 | - | 1 | 1 | 71.88% |
| TXN240510C00160000 | 2024-05-03 2:16PM EDT | 160.00 | 19.86 | 20.20 | 20.95 | 0.00 | - | 8 | 16 | 68.07% |
| TXN240510C00162500 | 2024-05-01 2:31PM EDT | 162.50 | 13.15 | 17.75 | 18.40 | 0.00 | - | - | 1 | 61.04% |
| TXN240510C00165000 | 2024-05-02 11:29AM EDT | 165.00 | 9.88 | 15.25 | 15.80 | 0.00 | - | 1 | 33 | 52.25% |
| TXN240510C00167500 | 2024-05-06 11:24AM EDT | 167.50 | 12.24 | 12.60 | 13.45 | +1.43 | +13.23% | 1 | 28 | 56.40% |
| TXN240510C00170000 | 2024-05-06 10:49AM EDT | 170.00 | 9.73 | 10.20 | 10.80 | +1.18 | +13.80% | 1 | 266 | 45.02% |
| TXN240510C00172500 | 2024-05-06 9:34AM EDT | 172.50 | 7.09 | 7.85 | 8.35 | +1.46 | +25.93% | 1 | 29 | 37.99% |
| TXN240510C00175000 | 2024-05-06 11:31AM EDT | 175.00 | 4.93 | 5.35 | 5.75 | +1.03 | +26.41% | 253 | 467 | 27.69% |
| TXN240510C00177500 | 2024-05-06 11:54AM EDT | 177.50 | 3.10 | 3.05 | 3.35 | +0.74 | +31.36% | 73 | 202 | 20.24% |
| TXN240510C00180000 | 2024-05-06 11:51AM EDT | 180.00 | 1.59 | 1.52 | 1.57 | +0.49 | +44.55% | 281 | 390 | 17.65% |
| TXN240510C00182500 | 2024-05-06 11:51AM EDT | 182.50 | 0.71 | 0.68 | 0.72 | +0.24 | +51.06% | 123 | 227 | 19.21% |
| TXN240510C00185000 | 2024-05-06 11:52AM EDT | 185.00 | 0.30 | 0.27 | 0.31 | +0.10 | +50.00% | 113 | 400 | 20.75% |
| TXN240510C00187500 | 2024-05-06 11:47AM EDT | 187.50 | 0.12 | 0.10 | 0.13 | +0.05 | +83.33% | 15 | 194 | 22.22% |
| TXN240510C00190000 | 2024-05-06 11:20AM EDT | 190.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 39 | 432 | 24.02% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 76 | 30.27% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 30 | 43 | 53.22% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 15 | 55.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 125.00% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 113.28% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 101.17% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 35 | 89.84% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 22 | 69.53% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 53.13% |
| TXN240510P00152500 | 2024-05-02 11:38AM EDT | 152.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 44 | 56.25% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.15 | 0.00 | 0.11 | +0.12 | +400.00% | 1 | 47 | 58.20% |
| TXN240510P00157500 | 2024-05-03 11:07AM EDT | 157.50 | 0.01 | 0.01 | 0.40 | 0.00 | - | 5 | 18 | 65.43% |
| TXN240510P00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 6 | 98 | 53.61% |
| TXN240510P00162500 | 2024-05-03 2:51PM EDT | 162.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 134 | 40.23% |
| TXN240510P00165000 | 2024-05-03 3:07PM EDT | 165.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 4,077 | 34.96% |
| TXN240510P00167500 | 2024-05-06 11:20AM EDT | 167.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 32 | 127 | 30.86% |
| TXN240510P00170000 | 2024-05-06 11:51AM EDT | 170.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 104 | 494 | 28.13% |
| TXN240510P00172500 | 2024-05-06 11:55AM EDT | 172.50 | 0.20 | 0.19 | 0.22 | -0.30 | -60.00% | 55 | 364 | 27.15% |
| TXN240510P00175000 | 2024-05-06 12:04PM EDT | 175.00 | 0.50 | 0.47 | 0.51 | -0.45 | -47.37% | 77 | 391 | 26.42% |
| TXN240510P00177500 | 2024-05-06 11:54AM EDT | 177.50 | 1.12 | 1.11 | 1.15 | -0.78 | -41.05% | 163 | 203 | 26.78% |
| TXN240510P00180000 | 2024-05-06 11:51AM EDT | 180.00 | 2.18 | 2.17 | 2.31 | -1.12 | -33.94% | 79 | 99 | 28.47% |
| TXN240510P00182500 | 2024-04-29 2:24PM EDT | 182.50 | 5.55 | 3.80 | 4.00 | 0.00 | - | - | 10 | 31.59% |
| TXN240510P00185000 | 2024-05-06 10:26AM EDT | 185.00 | 6.55 | 5.85 | 6.15 | -3.35 | -33.84% | 7 | 3 | 37.16% |
| TXN240510P00190000 | 2024-05-03 10:54AM EDT | 190.00 | 13.44 | 10.45 | 11.30 | 0.00 | - | 1 | 1 | 56.64% |
| TXN240510P00192500 | 2024-04-29 2:24PM EDT | 192.50 | 14.48 | 12.95 | 13.75 | 0.00 | - | - | 10 | 56.45% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 15.40 | 16.30 | 0.00 | - | 20 | 16 | 63.40% |
© 2024 Yahoo. Tutti i diritti riservati.