Italia markets close in 7 hours 37 minutes
FTSE MIB
34.533,28 +42,57 (+0,12%) 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
77,97 +0,25 (+0,32%) Bitcoin EUR
63.268,89 -585,07 (-0,92%)
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:180.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00180000 | 2024-05-24 11:45AM EDT | 2024-05-31 | 19.43 | 18.20 | 20.80 | -2.69 | -12.16% | 1 | 179 | 55.66% |
| TXN240607C00180000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 19.60 | 18.55 | 20.60 | 0.00 | - | 16 | 381 | 53.66% |
| TXN240614C00180000 | 2024-05-21 12:13PM EDT | 2024-06-14 | 21.80 | 17.65 | 21.45 | 0.00 | - | 1 | 6 | 50.45% |
| TXN240621C00180000 | 2024-05-24 1:01PM EDT | 2024-06-21 | 19.64 | 19.75 | 21.25 | +0.23 | +1.18% | 2 | 3,802 | 41.64% |
| TXN240628C00180000 | 2024-05-21 11:55AM EDT | 2024-06-28 | 20.33 | 18.25 | 22.00 | 0.00 | - | 1 | 4 | 41.74% |
| TXN240719C00180000 | 2024-05-24 10:09AM EDT | 2024-07-19 | 21.30 | 20.95 | 21.80 | -0.93 | -4.18% | 1 | 875 | 31.65% |
| TXN240920C00180000 | 2024-05-24 12:27PM EDT | 2024-09-20 | 24.51 | 24.10 | 24.60 | -2.57 | -9.49% | 2 | 2,467 | 29.91% |
| TXN241018C00180000 | 2024-05-20 1:01PM EDT | 2024-10-18 | 25.50 | 25.10 | 26.35 | 0.00 | - | 66 | 364 | 31.17% |
| TXN241220C00180000 | 2024-05-20 1:22PM EDT | 2024-12-20 | 27.35 | 27.95 | 28.55 | 0.00 | - | 2 | 63 | 30.37% |
| TXN250117C00180000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 31.45 | 28.80 | 31.55 | 0.00 | - | 1 | 2,382 | 33.91% |
| TXN250321C00180000 | 2024-05-22 11:32AM EDT | 2025-03-21 | 34.36 | 31.45 | 32.30 | 0.00 | - | 2 | 78 | 31.31% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 32.65 | 33.45 | 0.00 | - | 7 | 46 | 31.71% |
| TXN250620C00180000 | 2024-05-22 1:20PM EDT | 2025-06-20 | 37.09 | 34.30 | 35.25 | 0.00 | - | 3 | 232 | 31.45% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 37.85 | 39.10 | 0.00 | - | 5 | 56 | 32.10% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 39.05 | 40.20 | 0.00 | - | 1 | 107 | 31.50% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 33.00 | 39.85 | 41.10 | 0.00 | - | 2 | 256 | 31.74% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00180000 | 2024-05-23 12:47PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.28 | 0.00 | - | 12 | 85 | 65.72% |
| TXN240607P00180000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 15 | 87 | 27.25% |
| TXN240614P00180000 | 2024-05-23 1:50PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.15 | 0.00 | - | 16 | 70 | 24.61% |
| TXN240621P00180000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.24 | 0.00 | - | 355 | 2,510 | 23.00% |
| TXN240628P00180000 | 2024-05-24 10:04AM EDT | 2024-06-28 | 0.39 | 0.29 | 0.37 | +0.14 | +56.00% | 1 | 22 | 22.39% |
| TXN240719P00180000 | 2024-05-24 3:13PM EDT | 2024-07-19 | 0.83 | 0.75 | 0.80 | -0.19 | -18.63% | 29 | 1,006 | 21.24% |
| TXN240920P00180000 | 2024-05-24 2:32PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.50 | -0.41 | -10.76% | 15 | 410 | 24.32% |
| TXN241018P00180000 | 2024-05-24 10:09AM EDT | 2024-10-18 | 4.25 | 4.10 | 4.35 | -0.45 | -9.57% | 81 | 207 | 24.13% |
| TXN241220P00180000 | 2024-05-24 2:31PM EDT | 2024-12-20 | 6.45 | 6.15 | 6.60 | -0.30 | -4.44% | 18 | 133 | 24.89% |
| TXN250117P00180000 | 2024-05-24 3:39PM EDT | 2025-01-17 | 7.05 | 6.80 | 7.10 | +0.05 | +0.71% | 1 | 2,010 | 24.32% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 2025-03-21 | 11.65 | 8.15 | 9.10 | 0.00 | - | 26 | 49 | 24.91% |
| TXN250417P00180000 | 2024-05-23 10:36AM EDT | 2025-04-17 | 8.85 | 9.10 | 9.75 | 0.00 | - | 112 | 153 | 24.87% |
| TXN250620P00180000 | 2024-05-20 10:46AM EDT | 2025-06-20 | 10.65 | 10.45 | 11.35 | 0.00 | - | 1 | 150 | 24.99% |
| TXN251017P00180000 | 2024-05-22 10:20AM EDT | 2025-10-17 | 11.88 | 12.35 | 13.65 | 0.00 | - | 1 | 1,055 | 24.66% |
| TXN251219P00180000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 13.75 | 13.70 | 14.60 | 0.00 | - | 13 | 104 | 24.34% |
| TXN260116P00180000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 14.25 | 14.10 | 15.05 | 0.00 | - | 4 | 34 | 24.26% |
© 2024 Yahoo. Tutti i diritti riservati.