Italia markets open in 4 hours 59 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.844,54 +227,44 (+0,59%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.147,02 -637,91 (-0,98%) CMC Crypto 200
1.512,91 -13,50 (-0,88%)
The TJX Companies, Inc. (TJX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116C00045000 | 2024-05-17 3:00PM EDT | 45.00 | 58.00 | 56.00 | 60.50 | 0.00 | - | 1 | 66 | 50.29% |
| TJX260116C00050000 | 2024-03-04 4:31PM EDT | 50.00 | 51.26 | 47.50 | 52.00 | 0.00 | - | 10 | 10 | 35.73% |
| TJX260116C00055000 | 2024-04-12 11:47AM EDT | 55.00 | 43.17 | 44.50 | 49.50 | 0.00 | - | 3 | 3 | 45.96% |
| TJX260116C00060000 | 2024-04-24 1:58PM EDT | 60.00 | 38.06 | 42.50 | 47.50 | 0.00 | - | 8 | 15 | 52.35% |
| TJX260116C00065000 | 2024-01-03 2:02PM EDT | 65.00 | 33.09 | 35.40 | 39.00 | 0.00 | - | 1 | 1 | 34.08% |
| TJX260116C00070000 | 2024-05-21 11:54AM EDT | 70.00 | 33.43 | 35.05 | 37.60 | 0.00 | - | 2 | 36 | 41.69% |
| TJX260116C00075000 | 2024-05-17 1:41PM EDT | 75.00 | 31.10 | 31.60 | 33.80 | 0.00 | - | 16 | 28 | 40.03% |
| TJX260116C00080000 | 2024-05-17 3:50PM EDT | 80.00 | 28.08 | 26.30 | 30.65 | 0.00 | - | 4 | 323 | 39.69% |
| TJX260116C00082500 | 2024-02-08 10:43AM EDT | 82.50 | 25.20 | 22.10 | 22.90 | 0.00 | - | 2 | 3 | 23.96% |
| TJX260116C00085000 | 2024-05-02 10:50AM EDT | 85.00 | 20.65 | 24.25 | 25.80 | 0.00 | - | 2 | 19 | 34.91% |
| TJX260116C00087500 | 2024-05-17 10:06AM EDT | 87.50 | 21.90 | 21.55 | 23.40 | 0.00 | - | 8 | 504 | 32.62% |
| TJX260116C00090000 | 2024-05-22 10:01AM EDT | 90.00 | 23.50 | 20.80 | 22.45 | +4.30 | +22.40% | 1 | 153 | 33.50% |
| TJX260116C00092500 | 2024-05-22 2:31PM EDT | 92.50 | 19.65 | 19.20 | 19.90 | +2.65 | +15.59% | 149 | 920 | 30.81% |
| TJX260116C00095000 | 2024-05-21 2:56PM EDT | 95.00 | 15.79 | 16.85 | 18.15 | 0.00 | - | 3 | 79 | 29.76% |
| TJX260116C00097500 | 2024-05-17 9:58AM EDT | 97.50 | 17.00 | 16.15 | 17.10 | +1.80 | +11.84% | 1 | 268 | 30.04% |
| TJX260116C00100000 | 2024-05-22 10:58AM EDT | 100.00 | 17.13 | 14.25 | 15.80 | +2.93 | +20.63% | 2 | 364 | 29.68% |
| TJX260116C00105000 | 2024-05-22 12:12PM EDT | 105.00 | 13.83 | 11.45 | 13.65 | +3.08 | +28.65% | 16 | 341 | 29.50% |
| TJX260116C00110000 | 2024-05-22 2:27PM EDT | 110.00 | 10.32 | 9.10 | 11.00 | +1.72 | +20.00% | 21 | 615 | 27.89% |
| TJX260116C00115000 | 2024-05-22 10:58AM EDT | 115.00 | 9.45 | 6.85 | 8.45 | +2.65 | +38.97% | 1 | 3,322 | 25.99% |
| TJX260116C00120000 | 2024-05-22 3:54PM EDT | 120.00 | 6.00 | 5.10 | 6.40 | +1.10 | +22.45% | 21 | 813 | 24.54% |
| TJX260116C00125000 | 2024-04-03 10:12AM EDT | 125.00 | 4.55 | 2.08 | 3.75 | 0.00 | - | 1 | 146 | 21.04% |
| TJX260116C00130000 | 2024-05-21 10:19AM EDT | 130.00 | 2.98 | 3.50 | 4.30 | 0.00 | - | 1 | 32 | 24.41% |
| TJX260116C00135000 | 2024-05-06 1:38PM EDT | 135.00 | 2.15 | 2.60 | 3.25 | 0.00 | - | 4 | 8 | 23.69% |
| TJX260116C00140000 | 2024-05-22 10:06AM EDT | 140.00 | 2.63 | 1.80 | 2.30 | +0.65 | +32.83% | 10 | 80 | 22.69% |
| TJX260116C00145000 | 2024-05-15 9:53AM EDT | 145.00 | 1.60 | 1.37 | 1.78 | 0.00 | - | 3 | 12 | 22.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116P00045000 | 2024-05-10 10:55AM EDT | 45.00 | 0.42 | 0.10 | 0.55 | 0.00 | - | 4 | 62 | 36.72% |
| TJX260116P00047500 | 2024-05-22 3:43PM EDT | 47.50 | 0.46 | 0.19 | 0.88 | -0.97 | -67.83% | 2 | 10 | 38.06% |
| TJX260116P00050000 | 2023-11-16 4:06PM EDT | 50.00 | 1.47 | 0.48 | 1.40 | 0.00 | - | 3 | 7 | 39.98% |
| TJX260116P00055000 | 2024-04-23 2:07PM EDT | 55.00 | 1.04 | 0.50 | 0.90 | 0.00 | - | 9 | 39 | 31.78% |
| TJX260116P00060000 | 2024-05-22 9:53AM EDT | 60.00 | 0.85 | 0.74 | 1.10 | -0.51 | -37.50% | 2 | 33 | 29.31% |
| TJX260116P00065000 | 2024-05-22 10:26AM EDT | 65.00 | 1.10 | 1.11 | 1.39 | -0.30 | -21.43% | 2 | 13 | 27.25% |
| TJX260116P00070000 | 2024-05-22 10:54AM EDT | 70.00 | 1.46 | 1.43 | 1.82 | -0.55 | -27.36% | 2 | 19 | 25.60% |
| TJX260116P00075000 | 2024-05-22 9:33AM EDT | 75.00 | 2.19 | 1.96 | 2.57 | -0.51 | -18.89% | 1 | 102 | 24.75% |
| TJX260116P00080000 | 2024-05-22 11:49AM EDT | 80.00 | 2.73 | 2.80 | 3.15 | -0.82 | -23.10% | 4 | 94 | 22.79% |
| TJX260116P00082500 | 2024-05-22 1:34PM EDT | 82.50 | 3.15 | 2.83 | 3.60 | -0.90 | -22.22% | 1 | 87 | 22.14% |
| TJX260116P00085000 | 2024-05-22 2:47PM EDT | 85.00 | 3.70 | 2.85 | 4.75 | -0.85 | -18.68% | 4 | 212 | 23.14% |
| TJX260116P00087500 | 2024-05-22 2:47PM EDT | 87.50 | 4.50 | 4.30 | 4.70 | -0.75 | -14.29% | 3 | 928 | 20.94% |
| TJX260116P00090000 | 2024-05-22 9:33AM EDT | 90.00 | 4.62 | 4.90 | 5.30 | -1.38 | -23.00% | 1 | 133 | 20.24% |
| TJX260116P00092500 | 2024-05-21 12:02PM EDT | 92.50 | 6.85 | 5.55 | 6.00 | 0.00 | - | 4 | 624 | 19.62% |
| TJX260116P00095000 | 2024-05-21 10:10AM EDT | 95.00 | 7.55 | 6.30 | 6.75 | 0.00 | - | 2 | 95 | 18.94% |
| TJX260116P00097500 | 2024-05-21 10:10AM EDT | 97.50 | 8.50 | 7.10 | 7.65 | 0.00 | - | 1 | 205 | 18.40% |
| TJX260116P00100000 | 2024-05-22 3:58PM EDT | 100.00 | 8.35 | 8.05 | 8.55 | -1.25 | -13.02% | 20 | 271 | 17.69% |
| TJX260116P00105000 | 2024-05-20 3:49PM EDT | 105.00 | 12.19 | 9.55 | 11.05 | 0.00 | - | 92 | 143 | 17.03% |
| TJX260116P00110000 | 2024-05-09 11:46AM EDT | 110.00 | 14.75 | 11.75 | 13.40 | 0.00 | - | 12 | 90 | 15.21% |
| TJX260116P00115000 | 2023-11-17 4:38PM EDT | 115.00 | 25.75 | 24.20 | 27.75 | 0.00 | - | 2 | 0 | 36.56% |
| TJX260116P00140000 | 2024-03-06 10:38AM EDT | 140.00 | 43.20 | 41.50 | 45.25 | 0.00 | - | 2 | 0 | 33.08% |
© 2024 Yahoo. Tutti i diritti riservati.