Italia markets close in 7 hours 36 minutes
FTSE MIB
34.524,87 +34,16 (+0,10%) 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
77,94 +0,22 (+0,28%) Bitcoin EUR
63.259,36 -598,17 (-0,94%)
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:190.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00190000 | 2024-05-24 11:47AM EDT | 2024-05-31 | 9.45 | 8.75 | 10.40 | +1.82 | +23.85% | 27 | 769 | 47.95% |
| TXN240607C00190000 | 2024-05-24 11:34AM EDT | 2024-06-07 | 10.00 | 9.35 | 10.05 | +1.51 | +17.79% | 2 | 201 | 27.22% |
| TXN240614C00190000 | 2024-05-23 3:39PM EDT | 2024-06-14 | 9.38 | 10.20 | 10.70 | 0.00 | - | 3 | 68 | 26.93% |
| TXN240621C00190000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 10.15 | 10.70 | 11.50 | +0.38 | +3.89% | 14 | 23,068 | 27.94% |
| TXN240628C00190000 | 2024-05-23 1:09PM EDT | 2024-06-28 | 11.46 | 10.85 | 12.00 | 0.00 | - | 1 | 32 | 27.37% |
| TXN240719C00190000 | 2024-05-24 11:29AM EDT | 2024-07-19 | 13.07 | 12.90 | 13.20 | -2.46 | -15.84% | 63 | 15,362 | 26.00% |
| TXN240920C00190000 | 2024-05-24 10:25AM EDT | 2024-09-20 | 17.40 | 17.05 | 17.50 | +1.05 | +6.42% | 1 | 740 | 28.17% |
| TXN241018C00190000 | 2024-05-23 1:04PM EDT | 2024-10-18 | 18.75 | 18.75 | 20.00 | 0.00 | - | 10 | 390 | 30.63% |
| TXN241220C00190000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 21.81 | 20.75 | 22.40 | 0.00 | - | 3 | 353 | 29.80% |
| TXN250117C00190000 | 2024-05-22 11:51AM EDT | 2025-01-17 | 25.80 | 22.90 | 23.35 | 0.00 | - | 17 | 3,774 | 29.54% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 22.19 | 25.10 | 26.00 | 0.00 | - | 4 | 149 | 30.11% |
| TXN250417C00190000 | 2024-05-21 2:35PM EDT | 2025-04-17 | 26.24 | 26.35 | 27.10 | 0.00 | - | 1 | 145 | 30.37% |
| TXN250620C00190000 | 2024-05-22 9:49AM EDT | 2025-06-20 | 30.40 | 28.30 | 29.90 | 0.00 | - | 2 | 42 | 31.34% |
| TXN251017C00190000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 25.63 | 31.75 | 33.25 | 0.00 | - | 7 | 15 | 31.17% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 2025-12-19 | 28.06 | 33.10 | 34.40 | 0.00 | - | 15 | 32 | 30.62% |
| TXN260116C00190000 | 2024-05-21 10:47AM EDT | 2026-01-16 | 33.25 | 34.00 | 35.40 | 0.00 | - | 2 | 70 | 30.93% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00190000 | 2024-05-24 3:50PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.08 | -0.27 | -81.82% | 58 | 258 | 22.75% |
| TXN240607P00190000 | 2024-05-24 11:43AM EDT | 2024-06-07 | 0.35 | 0.30 | 0.35 | -0.38 | -52.05% | 16 | 241 | 20.48% |
| TXN240614P00190000 | 2024-05-24 3:04PM EDT | 2024-06-14 | 0.80 | 0.65 | 0.72 | +0.18 | +29.03% | 4 | 83 | 20.26% |
| TXN240621P00190000 | 2024-05-24 3:26PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.03 | -0.50 | -32.26% | 3,049 | 1,680 | 19.69% |
| TXN240628P00190000 | 2024-05-23 2:59PM EDT | 2024-06-28 | 1.99 | 1.26 | 1.38 | 0.00 | - | 2 | 27 | 19.63% |
| TXN240705P00190000 | 2024-05-24 11:25AM EDT | 2024-07-05 | 1.62 | 1.51 | 1.73 | -0.64 | -28.32% | 1 | 5 | 19.64% |
| TXN240719P00190000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 2.45 | 2.29 | 2.39 | -0.47 | -16.10% | 69 | 431 | 19.68% |
| TXN240920P00190000 | 2024-05-24 3:32PM EDT | 2024-09-20 | 6.25 | 6.00 | 6.30 | -0.55 | -8.09% | 714 | 184 | 23.33% |
| TXN241018P00190000 | 2024-05-23 2:52PM EDT | 2024-10-18 | 7.80 | 6.95 | 7.25 | 0.00 | - | 6 | 111 | 23.02% |
| TXN241220P00190000 | 2024-05-23 3:16PM EDT | 2024-12-20 | 10.25 | 9.35 | 9.75 | 0.00 | - | 44 | 69 | 23.69% |
| TXN250117P00190000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 10.15 | 10.05 | 10.35 | 0.00 | - | 19 | 870 | 23.24% |
| TXN250321P00190000 | 2024-05-15 1:06PM EDT | 2025-03-21 | 13.15 | 11.45 | 13.30 | 0.00 | - | 30 | 56 | 24.99% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 2025-04-17 | 12.45 | 11.70 | 13.20 | 0.00 | - | 1 | 2 | 23.79% |
| TXN250620P00190000 | 2024-05-21 11:28AM EDT | 2025-06-20 | 14.25 | 14.10 | 15.25 | 0.00 | - | 1 | 86 | 24.38% |
| TXN251017P00190000 | 2024-05-17 3:50PM EDT | 2025-10-17 | 17.25 | 15.05 | 17.30 | 0.00 | - | 3 | 4 | 23.64% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 18.60 | 17.25 | 18.35 | 0.00 | - | 50 | 52 | 23.40% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 17.88 | 17.70 | 18.80 | 0.00 | - | 3 | 32 | 23.32% |
© 2024 Yahoo. Tutti i diritti riservati.