Italia markets close in 7 hours 38 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,01-0,19 (-0,10%)
Alla chiusura: 04:00PM EDT
197,98 -1,03 (-0,52%)
Dopo ore: 07:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN240524C001550002024-05-06 3:44PM EDT155.0026.750.000.000.00-400.00%
TXN240524C001600002024-05-06 3:52PM EDT160.0021.500.000.000.00-500.00%
TXN240524C001650002024-05-09 3:49PM EDT165.0021.050.000.000.00-100.00%
TXN240524C001675002024-05-15 3:02PM EDT167.5028.100.000.000.00--00.00%
TXN240524C001700002024-05-20 3:40PM EDT170.0029.050.000.000.00-500.00%
TXN240524C001725002024-05-15 2:33PM EDT172.5022.850.000.000.00-100.00%
TXN240524C001750002024-05-20 9:51AM EDT175.0022.350.000.000.00-100.00%
TXN240524C001775002024-05-20 9:38AM EDT177.5019.600.000.000.00-400.00%
TXN240524C001800002024-05-21 10:13AM EDT180.0017.740.000.000.00-100.00%
TXN240524C001825002024-05-17 2:45PM EDT182.5012.110.000.000.00-600.00%
TXN240524C001850002024-05-21 1:45PM EDT185.0014.000.000.000.00-100.00%
TXN240524C001875002024-05-20 3:34PM EDT187.5011.400.000.000.00-900.00%
TXN240524C001900002024-05-21 11:33AM EDT190.008.960.000.000.00-2800.00%
TXN240524C001925002024-05-21 11:35AM EDT192.506.410.000.000.00-1000.00%
TXN240524C001950002024-05-21 1:44PM EDT195.004.450.000.000.00-3800.00%
TXN240524C001975002024-05-21 3:59PM EDT197.502.580.000.000.00-73000.00%
TXN240524C002000002024-05-21 3:59PM EDT200.001.270.000.000.00-60001.56%
TXN240524C002025002024-05-21 3:59PM EDT202.500.600.000.000.00-20406.25%
TXN240524C002050002024-05-21 3:43PM EDT205.000.260.000.000.00-79406.25%
TXN240524C002075002024-05-21 3:49PM EDT207.500.110.000.000.00-4012.50%
TXN240524C002100002024-05-20 3:36PM EDT210.000.080.000.000.00-20012.50%
TXN240524C002150002024-05-20 9:58AM EDT215.000.030.000.000.00-24025.00%
TXN240524C002200002024-05-20 12:58PM EDT220.000.040.000.000.00-2025.00%
TXN240524C002250002024-05-20 3:57PM EDT225.000.050.000.000.00-3025.00%
TXN240524C002650002024-05-16 9:30AM EDT265.000.100.000.000.00--050.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN240524P001250002024-04-19 1:01PM EDT125.000.130.002.130.00-22321.09%
TXN240524P001350002024-05-13 1:51PM EDT135.000.010.000.000.00-6050.00%
TXN240524P001400002024-05-14 1:09PM EDT140.000.010.000.000.00-10050.00%
TXN240524P001450002024-04-26 11:49AM EDT145.000.070.000.000.00-1050.00%
TXN240524P001500002024-05-02 12:19PM EDT150.000.090.000.000.00-1050.00%
TXN240524P001550002024-05-08 11:38AM EDT155.000.050.000.000.00-2050.00%
TXN240524P001600002024-05-10 11:46AM EDT160.000.060.000.000.00-2050.00%
TXN240524P001650002024-05-20 3:45PM EDT165.000.010.000.000.00-24050.00%
TXN240524P001675002024-05-14 12:39PM EDT167.500.040.000.000.00-1050.00%
TXN240524P001700002024-05-17 3:06PM EDT170.000.030.000.000.00-65050.00%
TXN240524P001725002024-05-13 12:14PM EDT172.500.100.000.000.00-2025.00%
TXN240524P001750002024-05-20 11:19AM EDT175.000.030.000.000.00-1025.00%
TXN240524P001775002024-05-16 9:30AM EDT177.500.080.000.000.00-5025.00%
TXN240524P001800002024-05-21 11:48AM EDT180.000.020.000.000.00-1025.00%
TXN240524P001825002024-05-20 9:59AM EDT182.500.040.000.000.00-1025.00%
TXN240524P001850002024-05-21 9:30AM EDT185.000.050.000.000.00-1025.00%
TXN240524P001875002024-05-21 1:59PM EDT187.500.020.000.000.00-215012.50%
TXN240524P001900002024-05-21 1:59PM EDT190.000.050.000.000.00-35012.50%
TXN240524P001925002024-05-21 3:54PM EDT192.500.160.000.000.00-17206.25%
TXN240524P001950002024-05-21 3:59PM EDT195.000.400.000.000.00-85906.25%
TXN240524P001975002024-05-21 3:54PM EDT197.501.000.000.000.00-97003.13%
TXN240524P002000002024-05-21 3:54PM EDT200.002.140.000.000.00-1,18900.00%
TXN240524P002050002024-05-16 3:32PM EDT205.0010.590.000.000.00--00.00%