Italia markets open in 7 hours
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 -457,09 (-1,17%) EUR/USD
1,0850 0,0000 (-0,00%) Bitcoin EUR
63.163,50 -693,39 (-1,09%) CMC Crypto 200
1.481,51 +13,41 (+0,91%)
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:195.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00195000 | 2024-05-24 3:41PM EDT | 2024-05-31 | 4.58 | 4.55 | 5.45 | +0.65 | +16.54% | 18 | 256 | 31.42% |
| TXN240607C00195000 | 2024-05-23 2:05PM EDT | 2024-06-07 | 4.73 | 5.45 | 5.90 | 0.00 | - | 3 | 290 | 23.93% |
| TXN240614C00195000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 5.83 | 6.25 | 7.35 | -4.12 | -41.41% | 5 | 22 | 27.78% |
| TXN240621C00195000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 6.80 | 6.95 | 7.10 | +0.65 | +10.57% | 106 | 6,705 | 22.49% |
| TXN240628C00195000 | 2024-05-24 12:17PM EDT | 2024-06-28 | 7.83 | 7.60 | 7.80 | +1.23 | +18.64% | 1 | 103 | 23.08% |
| TXN240705C00195000 | 2024-05-23 11:38AM EDT | 2024-07-05 | 8.77 | 8.10 | 8.40 | +8.77 | - | - | 2 | 23.37% |
| TXN240719C00195000 | 2024-05-24 2:13PM EDT | 2024-07-19 | 9.55 | 9.45 | 9.65 | +0.80 | +9.14% | 16 | 1,778 | 24.38% |
| TXN240920C00195000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 13.86 | 14.10 | 14.50 | +0.86 | +6.62% | 8 | 406 | 27.64% |
| TXN241018C00195000 | 2024-05-22 10:15AM EDT | 2024-10-18 | 18.00 | 15.75 | 16.35 | 0.00 | - | 4 | 481 | 28.61% |
| TXN241220C00195000 | 2024-05-23 1:00PM EDT | 2024-12-20 | 18.97 | 18.30 | 20.05 | 0.00 | - | 2 | 147 | 30.19% |
| TXN250117C00195000 | 2024-05-23 3:51PM EDT | 2025-01-17 | 19.02 | 19.15 | 20.35 | 0.00 | - | 1 | 3,097 | 28.82% |
| TXN250321C00195000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 23.35 | 22.35 | 23.15 | 0.00 | - | 3 | 52 | 29.58% |
| TXN250417C00195000 | 2024-05-21 11:03AM EDT | 2025-04-17 | 22.89 | 23.50 | 24.35 | 0.00 | - | 1 | 121 | 29.96% |
| TXN250620C00195000 | 2024-05-23 1:32PM EDT | 2025-06-20 | 25.47 | 25.50 | 26.40 | 0.00 | - | 3 | 242 | 29.95% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 19.61% |
| TXN251219C00195000 | 2024-05-20 9:44AM EDT | 2025-12-19 | 28.96 | 30.55 | 31.80 | 0.00 | - | 2 | 27 | 30.30% |
| TXN260116C00195000 | 2024-05-16 11:23AM EDT | 2026-01-16 | 28.20 | 31.45 | 32.65 | 0.00 | - | 3 | 146 | 30.45% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00195000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.40 | 0.36 | 0.40 | -0.74 | -64.91% | 64 | 277 | 19.04% |
| TXN240607P00195000 | 2024-05-24 2:25PM EDT | 2024-06-07 | 1.17 | 1.03 | 1.10 | -0.85 | -42.08% | 38 | 141 | 18.86% |
| TXN240614P00195000 | 2024-05-24 3:29PM EDT | 2024-06-14 | 1.88 | 1.68 | 1.78 | -0.72 | -27.69% | 299 | 41 | 19.39% |
| TXN240621P00195000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 2.15 | 2.10 | 2.17 | -0.90 | -29.51% | 112 | 1,512 | 18.63% |
| TXN240628P00195000 | 2024-05-24 3:50PM EDT | 2024-06-28 | 2.67 | 2.54 | 2.67 | -1.03 | -27.84% | 19 | 57 | 18.84% |
| TXN240705P00195000 | 2024-05-24 3:57PM EDT | 2024-07-05 | 3.00 | 2.86 | 3.15 | +3.00 | - | 1 | 1 | 19.07% |
| TXN240719P00195000 | 2024-05-24 2:20PM EDT | 2024-07-19 | 3.90 | 3.75 | 3.95 | -0.74 | -15.95% | 55 | 511 | 19.19% |
| TXN240920P00195000 | 2024-05-24 12:22PM EDT | 2024-09-20 | 8.00 | 8.00 | 8.20 | -0.80 | -9.09% | 113 | 90 | 22.83% |
| TXN241018P00195000 | 2024-05-24 2:22PM EDT | 2024-10-18 | 9.15 | 8.95 | 9.20 | -0.65 | -6.63% | 13 | 93 | 22.56% |
| TXN241220P00195000 | 2024-05-24 10:27AM EDT | 2024-12-20 | 11.60 | 11.40 | 11.80 | +1.35 | +13.17% | 2 | 11 | 23.27% |
| TXN250117P00195000 | 2024-05-23 3:52PM EDT | 2025-01-17 | 12.97 | 12.00 | 12.35 | 0.00 | - | 36 | 242 | 22.73% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 51.32% |
| TXN250620P00195000 | 2024-05-22 9:41AM EDT | 2025-06-20 | 15.20 | 16.05 | 17.00 | 0.00 | - | 1 | 110 | 23.47% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 18.25 | 19.30 | 0.00 | - | 1 | 1 | 23.05% |
| TXN251219P00195000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 20.75 | 19.35 | 20.45 | 0.00 | - | 53 | 54 | 22.93% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 2026-01-16 | 22.70 | 19.75 | 20.75 | 0.00 | - | 1 | 1 | 22.69% |
© 2024 Yahoo. Tutti i diritti riservati.