Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.446,30 +1.719,81 (+2,83%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00165000 | 2024-07-25 10:48AM EDT | 165.00 | 32.91 | 34.85 | 38.35 | 0.00 | - | - | - | 113.92% |
| TXN240802C00180000 | 2024-07-26 2:52PM EDT | 180.00 | 22.11 | 19.95 | 23.00 | +4.24 | +23.73% | 1 | 4 | 69.04% |
| TXN240802C00182500 | 2024-07-23 10:42AM EDT | 182.50 | 17.45 | 17.45 | 20.45 | 0.00 | - | - | 4 | 62.01% |
| TXN240802C00185000 | 2024-07-26 2:52PM EDT | 185.00 | 15.10 | 16.30 | 18.35 | +3.27 | +27.64% | 4 | 76 | 62.60% |
| TXN240802C00187500 | 2024-07-26 1:41PM EDT | 187.50 | 14.95 | 13.80 | 15.60 | +1.85 | +14.12% | 3 | 20 | 52.25% |
| TXN240802C00190000 | 2024-07-26 2:52PM EDT | 190.00 | 12.40 | 11.35 | 13.25 | +6.30 | +103.28% | 3 | 35 | 48.02% |
| TXN240802C00192500 | 2024-07-25 3:53PM EDT | 192.50 | 6.30 | 9.25 | 10.70 | 0.00 | - | 58 | 78 | 40.65% |
| TXN240802C00195000 | 2024-07-26 9:31AM EDT | 195.00 | 8.00 | 6.65 | 7.95 | +3.95 | +97.53% | 9 | 198 | 30.64% |
| TXN240802C00197500 | 2024-07-26 1:03PM EDT | 197.50 | 5.05 | 5.25 | 6.25 | +2.19 | +76.57% | 28 | 179 | 32.30% |
| TXN240802C00200000 | 2024-07-26 3:55PM EDT | 200.00 | 3.52 | 2.95 | 4.10 | +1.54 | +77.78% | 531 | 688 | 27.03% |
| TXN240802C00202500 | 2024-07-26 3:45PM EDT | 202.50 | 2.02 | 2.28 | 2.41 | +0.92 | +83.64% | 180 | 260 | 23.78% |
| TXN240802C00205000 | 2024-07-26 3:52PM EDT | 205.00 | 1.21 | 1.38 | 1.46 | +0.44 | +57.14% | 303 | 682 | 24.04% |
| TXN240802C00207500 | 2024-07-26 3:59PM EDT | 207.50 | 0.77 | 0.78 | 0.85 | +0.02 | +2.67% | 93 | 210 | 24.56% |
| TXN240802C00210000 | 2024-07-26 3:49PM EDT | 210.00 | 0.46 | 0.44 | 0.50 | +0.24 | +109.09% | 297 | 563 | 25.54% |
| TXN240802C00212500 | 2024-07-26 3:47PM EDT | 212.50 | 0.24 | 0.24 | 0.29 | 0.00 | - | 27 | 139 | 26.51% |
| TXN240802C00215000 | 2024-07-26 3:58PM EDT | 215.00 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 75 | 168 | 27.88% |
| TXN240802C00217500 | 2024-07-26 2:54PM EDT | 217.50 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 1 | 17 | 29.10% |
| TXN240802C00220000 | 2024-07-26 3:38PM EDT | 220.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 35 | 94 | 31.06% |
| TXN240802C00222500 | 2024-07-24 3:15PM EDT | 222.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 9 | 33.79% |
| TXN240802C00225000 | 2024-07-25 1:40PM EDT | 225.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 12 | 36.13% |
| TXN240802C00227500 | 2024-07-23 3:54PM EDT | 227.50 | 0.15 | 0.01 | 0.15 | 0.00 | - | - | 10 | 45.31% |
| TXN240802C00230000 | 2024-07-24 12:17PM EDT | 230.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 11 | 39 | 55.13% |
| TXN240802C00235000 | 2024-07-26 12:08PM EDT | 235.00 | 0.17 | 0.00 | 0.37 | +0.05 | +41.67% | 50 | 23 | 57.23% |
| TXN240802C00240000 | 2024-07-24 11:11AM EDT | 240.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 5 | 783 | 71.48% |
| TXN240802C00245000 | 2024-07-26 12:57PM EDT | 245.00 | 0.03 | 0.00 | 0.46 | -0.07 | -70.00% | 5 | 5 | 72.36% |
| TXN240802C00250000 | 2024-07-19 9:46AM EDT | 250.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 59.77% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00160000 | 2024-07-25 3:39PM EDT | 160.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 4 | 12 | 117.48% |
| TXN240802P00165000 | 2024-07-24 12:52PM EDT | 165.00 | 0.01 | 0.01 | 0.45 | 0.00 | - | 75 | 106 | 77.73% |
| TXN240802P00170000 | 2024-07-26 2:52PM EDT | 170.00 | 0.02 | 0.00 | 0.36 | -0.03 | -60.00% | 3 | 117 | 65.23% |
| TXN240802P00175000 | 2024-07-26 10:19AM EDT | 175.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 13 | 28 | 42.97% |
| TXN240802P00177500 | 2024-07-26 10:28AM EDT | 177.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 16 | - | 39.26% |
| TXN240802P00180000 | 2024-07-26 2:05PM EDT | 180.00 | 0.03 | 0.02 | 0.06 | -0.10 | -76.92% | 29 | 95 | 38.87% |
| TXN240802P00182500 | 2024-07-26 2:52PM EDT | 182.50 | 0.06 | 0.04 | 0.06 | -0.24 | -80.00% | 5 | 63 | 34.96% |
| TXN240802P00185000 | 2024-07-26 3:44PM EDT | 185.00 | 0.11 | 0.07 | 0.11 | -0.34 | -75.56% | 68 | 333 | 33.99% |
| TXN240802P00187500 | 2024-07-26 2:38PM EDT | 187.50 | 0.16 | 0.14 | 0.18 | -0.24 | -60.00% | 4,917 | 194 | 32.52% |
| TXN240802P00190000 | 2024-07-26 3:05PM EDT | 190.00 | 0.38 | 0.26 | 0.32 | -0.82 | -68.33% | 64 | 249 | 31.69% |
| TXN240802P00192500 | 2024-07-26 3:49PM EDT | 192.50 | 0.55 | 0.51 | 0.58 | -0.50 | -47.62% | 72 | 390 | 31.40% |
| TXN240802P00195000 | 2024-07-26 3:38PM EDT | 195.00 | 1.19 | 0.93 | 1.01 | -1.51 | -55.93% | 206 | 578 | 31.28% |
| TXN240802P00197500 | 2024-07-26 3:52PM EDT | 197.50 | 1.69 | 1.58 | 1.68 | -2.26 | -57.22% | 459 | 397 | 31.47% |
| TXN240802P00200000 | 2024-07-26 3:49PM EDT | 200.00 | 2.73 | 2.54 | 2.67 | -2.07 | -43.13% | 115 | 370 | 32.23% |
| TXN240802P00202500 | 2024-07-26 3:58PM EDT | 202.50 | 4.25 | 3.75 | 4.95 | -0.85 | -16.67% | 420 | 71 | 41.99% |
| TXN240802P00205000 | 2024-07-26 2:09PM EDT | 205.00 | 4.90 | 5.20 | 6.15 | -1.75 | -26.32% | 3 | 176 | 39.91% |
| TXN240802P00207500 | 2024-07-26 2:54PM EDT | 207.50 | 7.65 | 6.30 | 8.60 | -0.95 | -11.05% | 48 | 124 | 47.78% |
| TXN240802P00210000 | 2024-07-26 12:15PM EDT | 210.00 | 9.25 | 9.00 | 9.95 | -1.85 | -16.67% | 30 | 56 | 43.48% |
| TXN240802P00212500 | 2024-07-18 1:05PM EDT | 212.50 | 10.30 | 10.75 | 12.85 | 0.00 | - | 1 | 7 | 54.49% |
| TXN240802P00215000 | 2024-07-17 11:28AM EDT | 215.00 | 10.05 | 13.35 | 15.25 | 0.00 | - | - | 13 | 59.72% |
| TXN240802P00220000 | 2024-07-26 2:25PM EDT | 220.00 | 18.11 | 18.40 | 21.35 | -1.64 | -8.30% | 1 | 1 | 66.68% |
| TXN240802P00255000 | 2024-07-19 10:11AM EDT | 255.00 | 53.05 | 52.90 | 56.20 | 0.00 | - | 2 | 2 | 123.49% |
© 2024 Yahoo. Tutti i diritti riservati.