Italia markets open in 4 hours 4 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.670,59 +152,09 (+0,24%) CMC Crypto 200
1.502,89 +34,79 (+2,37%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240621C00160000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 34.75 | 39.35 | 40.95 | 0.00 | - | 10 | 1,099 | 57.86% |
| TXN240719C00160000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 40.48 | 38.55 | 42.20 | 0.00 | - | 4 | 283 | 55.55% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 41.15 | 42.50 | 0.00 | - | 2 | 91 | 38.98% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 26.55 | 42.25 | 43.25 | 0.00 | - | 3 | 245 | 37.67% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 42.80 | 45.50 | 0.00 | - | 1 | 26 | 37.47% |
| TXN250117C00160000 | 2024-05-15 10:48AM EDT | 2025-01-17 | 39.75 | 44.80 | 46.05 | 0.00 | - | 13 | 1,424 | 36.48% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 25.61% |
| 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 | 48.50 | 49.55 | 0.00 | - | 4 | 112 | 34.43% |
| 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 | 52.80 | 54.00 | 0.00 | - | 26 | 83 | 33.56% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00160000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | 0.00 | - | 8 | 59 | 80.08% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 2024-06-07 | 0.03 | 0.01 | 1.28 | 0.00 | - | 4 | 6 | 77.59% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 0.12 | 0.00 | 1.30 | 0.00 | - | - | 1 | 61.77% |
| TXN240621P00160000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 0.18 | 0.00 | 1.31 | 0.00 | - | 40 | 779 | 52.88% |
| TXN240719P00160000 | 2024-05-24 12:43PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 5 | 1,260 | 27.10% |
| TXN240920P00160000 | 2024-05-23 1:11PM EDT | 2024-09-20 | 0.84 | 0.79 | 0.91 | 0.00 | - | 1 | 975 | 26.88% |
| TXN241018P00160000 | 2024-05-21 2:53PM EDT | 2024-10-18 | 1.20 | 1.21 | 1.35 | 0.00 | - | 1 | 593 | 26.65% |
| TXN241220P00160000 | 2024-05-23 11:06AM EDT | 2024-12-20 | 2.52 | 2.42 | 2.59 | 0.00 | - | 40 | 113 | 26.92% |
| TXN250117P00160000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 2.88 | 2.80 | 2.98 | 0.00 | - | 6 | 4,939 | 26.47% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 2025-03-21 | 5.65 | 3.85 | 4.55 | 0.00 | - | 5 | 5 | 27.37% |
| TXN250417P00160000 | 2024-05-22 10:32AM EDT | 2025-04-17 | 3.95 | 4.45 | 4.85 | 0.00 | - | 22 | 96 | 26.88% |
| TXN250620P00160000 | 2024-05-22 12:12PM EDT | 2025-06-20 | 4.95 | 5.65 | 6.25 | 0.00 | - | 5 | 299 | 27.26% |
| TXN251017P00160000 | 2024-05-24 2:41PM EDT | 2025-10-17 | 7.55 | 7.15 | 8.00 | -8.51 | -52.99% | 3 | 6 | 26.62% |
| TXN251219P00160000 | 2024-05-22 11:52AM EDT | 2025-12-19 | 7.40 | 8.00 | 8.95 | 0.00 | - | 46 | 56 | 26.47% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 11.65 | 8.30 | 9.35 | 0.00 | - | 3 | 64 | 26.40% |
© 2024 Yahoo. Tutti i diritti riservati.