Italia markets open in 4 hours 5 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
63.675,55 +147,20 (+0,23%) CMC Crypto 200
1.501,90 +33,80 (+2,30%)
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:165.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 13.65 | 33.00 | 35.05 | 0.00 | - | 4 | 0 | 114.16% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 2024-06-07 | 17.85 | 32.40 | 35.70 | 0.00 | - | 1 | 2 | 85.38% |
| TXN240614C00165000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 14.07 | 32.85 | 35.75 | 0.00 | - | 2 | 2 | 68.48% |
| TXN240621C00165000 | 2024-05-24 10:58AM EDT | 2024-06-21 | 35.15 | 34.35 | 35.20 | -1.22 | -3.35% | 10 | 1,381 | 52.08% |
| TXN240719C00165000 | 2024-05-23 10:56AM EDT | 2024-07-19 | 35.27 | 34.30 | 36.80 | 0.00 | - | 29 | 540 | 47.63% |
| TXN240920C00165000 | 2024-05-24 11:35AM EDT | 2024-09-20 | 37.00 | 36.55 | 37.35 | +1.35 | +3.79% | 11 | 371 | 34.56% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 34.24 | 37.80 | 39.70 | 0.00 | - | 3 | 345 | 38.56% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 2024-12-20 | 36.37 | 39.40 | 40.15 | 0.00 | - | 1 | 7 | 33.30% |
| TXN250117C00165000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 42.94 | 40.65 | 41.95 | 0.00 | - | 1 | 520 | 35.27% |
| TXN250321C00165000 | 2024-05-22 11:32AM EDT | 2025-03-21 | 45.51 | 42.15 | 43.05 | 0.00 | - | 2 | 2 | 33.42% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 27.75% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 44.70 | 45.70 | 0.00 | - | 3 | 22 | 33.51% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 48.55 | 49.90 | 0.00 | - | 3 | 108 | 33.01% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 49.40 | 50.55 | 0.00 | - | 2 | 488 | 33.02% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00165000 | 2024-05-21 11:50AM EDT | 2024-05-31 | 0.17 | 0.00 | 1.27 | 0.00 | - | 3 | 79 | 106.10% |
| TXN240607P00165000 | 2024-05-20 11:18AM EDT | 2024-06-07 | 0.05 | 0.01 | 1.29 | 0.00 | - | 1 | 27 | 68.85% |
| TXN240614P00165000 | 2024-05-20 11:18AM EDT | 2024-06-14 | 0.06 | 0.00 | 1.31 | 0.00 | - | 1 | 8 | 54.81% |
| TXN240621P00165000 | 2024-05-23 10:34AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.55 | 0.00 | - | 9 | 1,780 | 45.07% |
| TXN240628P00165000 | 2024-05-13 9:52AM EDT | 2024-06-28 | 0.22 | 0.04 | 0.11 | 0.00 | - | 1 | 1 | 29.98% |
| TXN240719P00165000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 12 | 2,379 | 25.34% |
| TXN240920P00165000 | 2024-05-24 3:14PM EDT | 2024-09-20 | 1.25 | 1.15 | 1.26 | +0.22 | +21.36% | 72 | 1,078 | 25.96% |
| TXN241018P00165000 | 2024-05-23 1:43PM EDT | 2024-10-18 | 1.80 | 1.68 | 1.83 | 0.00 | - | 3 | 265 | 25.94% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 3.55 | 3.10 | 3.25 | 0.00 | - | 2 | 113 | 26.17% |
| TXN250117P00165000 | 2024-05-23 12:13PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.75 | 0.00 | - | 26 | 778 | 25.90% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 2025-03-21 | 5.20 | 4.85 | 5.40 | -0.45 | -7.96% | 4 | 408 | 26.62% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 2025-04-17 | 7.00 | 4.50 | 5.90 | 0.00 | - | 1 | 48 | 26.49% |
| TXN250620P00165000 | 2024-05-24 3:12PM EDT | 2025-06-20 | 6.90 | 6.65 | 7.30 | +0.20 | +2.99% | 1 | 75 | 26.66% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 2025-10-17 | 9.95 | 8.35 | 9.15 | 0.00 | - | - | 1 | 26.04% |
| TXN251219P00165000 | 2024-05-20 11:52AM EDT | 2025-12-19 | 9.35 | 9.30 | 10.15 | 0.00 | - | 19 | 144 | 25.90% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.50 | 9.25 | 10.65 | 0.00 | - | 3 | 414 | 25.93% |
© 2024 Yahoo. Tutti i diritti riservati.