Italia markets open in 2 hours 52 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.007,98 +390,88 (+1,01%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.129,73 -420,23 (-0,65%) CMC Crypto 200
1.509,86 -16,56 (-1,08%)
The TJX Companies, Inc. (TJX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240531C00087000 | 2024-05-14 3:12PM EDT | 87.00 | 11.38 | 13.50 | 15.35 | 0.00 | - | 20 | 10 | 65.33% |
| TJX240531C00090000 | 2024-05-22 10:19AM EDT | 90.00 | 14.72 | 9.30 | 12.45 | +6.02 | +69.20% | 2 | 8 | 84.72% |
| TJX240531C00091000 | 2024-05-20 3:43PM EDT | 91.00 | 7.45 | 9.35 | 10.60 | 0.00 | - | 4 | 9 | 56.20% |
| TJX240531C00092000 | 2024-05-09 12:45PM EDT | 92.00 | 7.30 | 8.00 | 11.15 | 0.00 | - | 1 | 1 | 51.12% |
| TJX240531C00094000 | 2024-05-21 2:39PM EDT | 94.00 | 4.65 | 5.15 | 9.15 | 0.00 | - | 1 | 7 | 78.10% |
| TJX240531C00095000 | 2024-05-22 1:56PM EDT | 95.00 | 7.38 | 4.10 | 7.40 | +3.56 | +93.19% | 89 | 96 | 57.47% |
| TJX240531C00096000 | 2024-05-22 3:25PM EDT | 96.00 | 5.00 | 3.35 | 7.00 | +1.82 | +57.23% | 28 | 63 | 63.53% |
| TJX240531C00097000 | 2024-05-22 2:25PM EDT | 97.00 | 4.90 | 4.20 | 5.25 | +2.33 | +90.66% | 305 | 343 | 43.60% |
| TJX240531C00098000 | 2024-05-22 3:49PM EDT | 98.00 | 3.49 | 3.15 | 3.80 | +1.43 | +69.42% | 656 | 859 | 29.40% |
| TJX240531C00099000 | 2024-05-22 3:11PM EDT | 99.00 | 2.44 | 2.26 | 2.88 | +0.81 | +49.69% | 172 | 201 | 25.54% |
| TJX240531C00100000 | 2024-05-22 3:36PM EDT | 100.00 | 2.02 | 1.68 | 2.04 | +0.79 | +64.23% | 212 | 332 | 22.36% |
| TJX240531C00101000 | 2024-05-22 3:37PM EDT | 101.00 | 1.23 | 1.19 | 1.28 | +0.35 | +39.77% | 271 | 207 | 19.24% |
| TJX240531C00102000 | 2024-05-22 3:56PM EDT | 102.00 | 0.66 | 0.71 | 0.80 | -0.01 | -1.49% | 211 | 195 | 18.68% |
| TJX240531C00103000 | 2024-05-22 3:56PM EDT | 103.00 | 0.40 | 0.35 | 0.45 | -0.08 | -16.67% | 635 | 440 | 18.07% |
| TJX240531C00104000 | 2024-05-22 3:44PM EDT | 104.00 | 0.20 | 0.09 | 0.25 | -0.14 | -41.18% | 353 | 187 | 18.16% |
| TJX240531C00105000 | 2024-05-22 3:49PM EDT | 105.00 | 0.11 | 0.09 | 0.13 | -0.13 | -54.17% | 841 | 2,055 | 18.26% |
| TJX240531C00106000 | 2024-05-22 3:49PM EDT | 106.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 1,751 | 357 | 19.24% |
| TJX240531C00108000 | 2024-05-22 1:06PM EDT | 108.00 | 0.02 | 0.01 | 0.08 | -0.09 | -81.82% | 99 | 26 | 25.00% |
| TJX240531C00110000 | 2024-05-22 11:08AM EDT | 110.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 40 | 24 | 26.95% |
| TJX240531C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 63.28% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240531P00080000 | 2024-05-22 10:07AM EDT | 80.00 | 0.03 | 0.00 | 1.27 | -0.07 | -70.00% | 2 | 4 | 110.45% |
| TJX240531P00082000 | 2024-04-19 10:40AM EDT | 82.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.16% |
| TJX240531P00084000 | 2024-05-10 12:06PM EDT | 84.00 | 0.11 | 0.00 | 0.87 | 0.00 | - | 8 | 19 | 83.79% |
| TJX240531P00085000 | 2024-05-10 12:06PM EDT | 85.00 | 0.42 | 0.00 | 1.21 | 0.00 | - | 8 | 12 | 86.72% |
| TJX240531P00086000 | 2024-05-09 3:05PM EDT | 86.00 | 0.72 | 0.00 | 0.53 | 0.00 | - | 8 | 8 | 67.19% |
| TJX240531P00087000 | 2024-05-22 1:31PM EDT | 87.00 | 0.03 | 0.01 | 0.25 | -0.10 | -76.92% | 8 | 41 | 54.69% |
| TJX240531P00088000 | 2024-05-22 3:33PM EDT | 88.00 | 0.04 | 0.01 | 0.24 | -0.13 | -76.47% | 99 | 102 | 50.88% |
| TJX240531P00089000 | 2024-05-22 9:41AM EDT | 89.00 | 0.03 | 0.01 | 0.05 | -0.17 | -85.00% | 15 | 35 | 40.43% |
| TJX240531P00090000 | 2024-05-22 11:20AM EDT | 90.00 | 0.07 | 0.01 | 0.21 | -0.21 | -75.00% | 22 | 91 | 49.12% |
| TJX240531P00091000 | 2024-05-22 10:35AM EDT | 91.00 | 0.05 | 0.01 | 0.25 | -0.29 | -85.29% | 3 | 33 | 47.27% |
| TJX240531P00092000 | 2024-05-22 11:56AM EDT | 92.00 | 0.04 | 0.02 | 0.16 | -0.40 | -90.91% | 24 | 69 | 39.16% |
| TJX240531P00093000 | 2024-05-22 3:28PM EDT | 93.00 | 0.03 | 0.03 | 0.04 | -0.56 | -94.92% | 47 | 220 | 27.34% |
| TJX240531P00094000 | 2024-05-22 3:44PM EDT | 94.00 | 0.04 | 0.03 | 0.25 | -0.80 | -95.24% | 57 | 146 | 35.79% |
| TJX240531P00095000 | 2024-05-22 3:49PM EDT | 95.00 | 0.05 | 0.04 | 0.10 | -1.04 | -95.41% | 20 | 50 | 25.49% |
| TJX240531P00096000 | 2024-05-22 11:39AM EDT | 96.00 | 0.04 | 0.07 | 0.11 | -1.35 | -97.12% | 33 | 52 | 22.56% |
| TJX240531P00097000 | 2024-05-22 3:59PM EDT | 97.00 | 0.14 | 0.01 | 0.16 | -1.70 | -92.39% | 140 | 204 | 20.95% |
| TJX240531P00098000 | 2024-05-22 3:51PM EDT | 98.00 | 0.23 | 0.03 | 0.26 | -2.04 | -89.87% | 300 | 301 | 19.97% |
| TJX240531P00099000 | 2024-05-22 3:51PM EDT | 99.00 | 0.41 | 0.21 | 0.40 | -2.37 | -85.25% | 356 | 279 | 18.60% |
| TJX240531P00100000 | 2024-05-22 3:56PM EDT | 100.00 | 0.69 | 0.57 | 0.64 | -2.78 | -80.12% | 184 | 74 | 17.63% |
| TJX240531P00101000 | 2024-05-22 3:59PM EDT | 101.00 | 1.03 | 0.93 | 1.02 | -2.77 | -72.89% | 77 | 81 | 17.04% |
| TJX240531P00102000 | 2024-05-22 3:53PM EDT | 102.00 | 1.47 | 1.30 | 1.52 | -3.50 | -70.42% | 163 | 36 | 16.04% |
| TJX240531P00103000 | 2024-05-22 3:55PM EDT | 103.00 | 2.38 | 1.89 | 2.57 | -1.83 | -43.47% | 148 | 8 | 22.51% |
© 2024 Yahoo. Tutti i diritti riservati.