Italia markets close in 19 minutes
FTSE MIB
34.705,30 +214,59 (+0,62%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,49 +0,77 (+0,99%) Bitcoin EUR
64.246,20 +462,10 (+0,72%)
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:170.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 17.05 | 27.25 | 31.00 | 0.00 | - | 2 | 34 | 123.14% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 27.35 | 30.55 | 0.00 | - | 2 | 2 | 72.95% |
| TXN240614C00170000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 24.50 | 27.60 | 31.00 | 0.00 | - | 2 | 2 | 63.16% |
| TXN240621C00170000 | 2024-05-24 12:25PM EDT | 2024-06-21 | 29.85 | 28.55 | 30.65 | +0.69 | +2.37% | 2 | 2,113 | 50.59% |
| TXN240628C00170000 | 2024-05-22 3:46PM EDT | 2024-06-28 | 32.50 | 28.20 | 30.65 | 0.00 | - | 1 | 1 | 44.90% |
| TXN240719C00170000 | 2024-05-23 1:55PM EDT | 2024-07-19 | 29.85 | 29.40 | 31.90 | 0.00 | - | 59 | 694 | 42.87% |
| TXN240920C00170000 | 2024-05-21 3:47PM EDT | 2024-09-20 | 32.52 | 32.40 | 33.20 | 0.00 | - | 2 | 558 | 33.79% |
| TXN241018C00170000 | 2024-05-21 1:13PM EDT | 2024-10-18 | 34.06 | 33.70 | 34.85 | 0.00 | - | 2 | 326 | 35.17% |
| TXN241220C00170000 | 2024-05-21 10:06AM EDT | 2024-12-20 | 34.41 | 35.55 | 36.60 | 0.00 | - | 64 | 193 | 33.34% |
| TXN250117C00170000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 36.55 | 36.30 | 37.70 | 0.00 | - | 12 | 4,455 | 33.56% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 38.40 | 39.30 | 0.00 | - | 1 | 2 | 32.66% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 39.60 | 40.45 | 0.00 | - | 1 | 50 | 33.20% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 41.15 | 42.15 | 0.00 | - | 1 | 343 | 32.90% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 0.00% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 45.30 | 46.35 | 0.00 | - | 9 | 36 | 32.26% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 46.10 | 47.25 | 0.00 | - | 11 | 82 | 32.55% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00170000 | 2024-05-21 11:50AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.75 | 0.00 | - | 3 | 65 | 82.72% |
| TXN240607P00170000 | 2024-05-20 11:18AM EDT | 2024-06-07 | 0.06 | 0.00 | 1.02 | 0.00 | - | 2 | 51 | 56.84% |
| TXN240614P00170000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 74 | 31.93% |
| TXN240621P00170000 | 2024-05-23 10:36AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 2,140 | 28.32% |
| TXN240628P00170000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 0.14 | 0.08 | 0.13 | 0.00 | - | 40 | 71 | 26.56% |
| TXN240719P00170000 | 2024-05-22 2:35PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.28 | 0.00 | - | 57 | 1,869 | 23.71% |
| TXN240920P00170000 | 2024-05-24 12:20PM EDT | 2024-09-20 | 1.74 | 1.67 | 1.80 | -0.23 | -11.68% | 86 | 884 | 25.37% |
| TXN241018P00170000 | 2024-05-23 3:50PM EDT | 2024-10-18 | 2.64 | 2.29 | 2.46 | 0.00 | - | 7 | 1,134 | 25.27% |
| TXN241220P00170000 | 2024-05-22 1:36PM EDT | 2024-12-20 | 3.52 | 3.90 | 4.25 | 0.00 | - | 3 | 175 | 25.94% |
| TXN250117P00170000 | 2024-05-24 11:04AM EDT | 2025-01-17 | 4.50 | 4.45 | 4.70 | -0.05 | -1.10% | 1 | 4,072 | 25.40% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 5.95 | 6.40 | 0.00 | - | 23 | 325 | 25.92% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 44.32% |
| TXN250620P00170000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 8.05 | 7.75 | 8.50 | -0.45 | -5.29% | 3 | 271 | 26.10% |
| TXN251017P00170000 | 2024-05-22 10:20AM EDT | 2025-10-17 | 9.05 | 9.70 | 10.55 | 0.00 | - | 1 | 25 | 25.63% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 35.73% |
| TXN260116P00170000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 11.75 | 10.90 | 11.95 | 0.00 | - | 4 | 118 | 25.32% |
© 2024 Yahoo. Tutti i diritti riservati.