Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
138,66-1,74 (-1,24%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN200925C001150002020-09-10 1:05PM EDT115.0023.6121.0025.950.00--1154.10%
TXN200925C001220002020-09-16 9:50AM EDT122.0020.1013.5017.750.00-1192.19%
TXN200925C001230002020-08-10 10:25AM EDT123.0012.4015.9019.350.00-11108.74%
TXN200925C001250002020-09-04 11:33AM EDT125.0015.0010.5014.950.00-1184.57%
TXN200925C001260002020-08-24 12:14AM EDT126.0014.5510.0014.150.00--284.72%
TXN200925C001270002020-09-02 1:49PM EDT127.0013.949.5013.600.00-1189.45%
TXN200925C001320002020-09-11 10:46AM EDT132.007.756.657.450.00-101543.65%
TXN200925C001330002020-08-10 11:26AM EDT133.005.537.109.650.00-31072.71%
TXN200925C001340002020-09-18 9:46AM EDT134.007.855.255.65+3.35+74.44%11638.79%
TXN200925C001350002020-09-18 3:55PM EDT135.004.604.504.85-1.30-22.03%74837.50%
TXN200925C001360002020-09-11 2:45PM EDT136.003.703.704.20-0.55-12.94%13037.89%
TXN200925C001370002020-09-18 3:55PM EDT137.003.203.003.30-0.55-14.67%102133.74%
TXN200925C001380002020-09-18 2:16PM EDT138.002.672.392.77-0.13-4.64%4560834.28%
TXN200925C001390002020-09-18 2:51PM EDT139.002.191.842.26-0.73-25.00%233934.18%
TXN200925C001400002020-09-18 3:54PM EDT140.001.611.402.00-0.72-30.90%438736.69%
TXN200925C001410002020-09-18 3:50PM EDT141.001.021.091.59-1.12-52.34%14416036.28%
TXN200925C001420002020-09-18 3:23PM EDT142.000.910.011.02-0.50-35.46%989532.28%
TXN200925C001430002020-09-18 2:11PM EDT143.000.690.521.74-0.49-41.53%5712348.44%
TXN200925C001440002020-09-18 3:13PM EDT144.000.460.370.68-0.51-52.58%5628034.47%
TXN200925C001450002020-09-18 12:27PM EDT145.000.320.051.32-0.38-54.29%10033150.29%
TXN200925C001460002020-09-17 3:40PM EDT146.000.520.000.290.00-355231.98%
TXN200925C001470002020-09-17 3:32PM EDT147.000.350.030.190.00-154331.45%
TXN200925C001480002020-09-18 11:52AM EDT148.000.110.000.16-0.34-75.56%223832.91%
TXN200925C001490002020-09-18 12:50PM EDT149.000.080.000.15-0.11-57.89%2635.06%
TXN200925C001500002020-09-15 1:57PM EDT150.000.150.000.120.00-305435.94%
TXN200925C001525002020-09-04 12:10PM EDT152.500.580.001.290.00-1115061.82%
TXN200925C001550002020-09-15 12:43PM EDT155.000.090.001.290.00-61569.04%
TXN200925C001575002020-09-17 3:33PM EDT157.500.040.002.130.00-121487.65%
TXN200925C001600002020-09-04 3:32PM EDT160.000.210.002.130.00-2894.87%
TXN200925C001700002020-09-02 11:19AM EDT170.000.150.002.130.00--1121.39%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN200925P000850002020-08-17 12:09AM EDT85.000.15-0.000.00--050.00%
TXN200925P001200002020-09-11 2:24PM EDT120.000.180.002.160.00-22100.20%
TXN200925P001210002020-08-26 10:35AM EDT121.000.440.002.170.00-1096.19%
TXN200925P001220002020-09-18 9:34AM EDT122.000.070.001.32-0.01-12.50%1879.44%
TXN200925P001230002020-09-14 2:41PM EDT123.000.230.012.210.00-91588.57%
TXN200925P001240002020-09-11 3:54PM EDT124.000.480.002.240.00-71584.67%
TXN200925P001250002020-09-04 1:06PM EDT125.000.150.000.20-0.95-86.36%1750.68%
TXN200925P001260002020-09-15 1:09PM EDT126.000.200.091.000.00-16460.79%
TXN200925P001270002020-09-18 3:54PM EDT127.000.200.131.15-0.22-52.38%1121759.86%
TXN200925P001280002020-09-11 3:55PM EDT128.000.410.190.410.00-13349.22%
TXN200925P001290002020-09-18 1:32PM EDT129.000.480.000.44+0.17+54.84%118046.58%
TXN200925P001300002020-09-18 3:53PM EDT130.000.400.321.10-0.05-11.11%236450.05%
TXN200925P001310002020-09-18 10:50AM EDT131.000.440.420.630.00-732444.14%
TXN200925P001320002020-09-18 1:03PM EDT132.000.920.020.70+0.37+67.27%233541.70%
TXN200925P001330002020-09-18 2:41PM EDT133.000.810.001.06+0.15+22.73%16152544.68%
TXN200925P001340002020-09-18 10:18AM EDT134.000.710.761.12-0.08-10.13%1833741.14%
TXN200925P001350002020-09-18 2:54PM EDT135.001.021.001.34+0.08+8.51%15281739.99%
TXN200925P001360002020-09-18 1:45PM EDT136.001.221.241.86+0.11+9.91%35913342.77%
TXN200925P001370002020-09-18 1:27PM EDT137.001.451.541.98+0.01+0.69%4714538.72%
TXN200925P001380002020-09-18 3:12PM EDT138.001.901.832.40+0.13+7.34%1578938.40%
TXN200925P001390002020-09-18 2:39PM EDT139.002.642.222.85+0.14+5.60%3824437.70%
TXN200925P001400002020-09-18 3:11PM EDT140.002.742.833.15-0.02-0.72%9012133.99%
TXN200925P001410002020-09-18 12:31PM EDT141.003.483.403.80+0.48+16.00%377434.33%
TXN200925P001420002020-09-17 3:33PM EDT142.002.684.004.50-1.21-31.11%13734.57%
TXN200925P001430002020-09-18 1:03PM EDT143.005.204.705.45-0.25-4.59%126738.23%
TXN200925P001440002020-09-18 9:47AM EDT144.004.005.606.15-0.50-11.11%101337.01%
TXN200925P001450002020-09-18 11:32AM EDT145.006.306.357.00+1.60+34.04%53037.74%
TXN200925P001460002020-09-17 2:51PM EDT146.006.946.359.800.00-122373.51%
TXN200925P001470002020-09-03 9:59AM EDT147.004.805.508.750.00--1038.53%
TXN200925P001480002020-09-17 1:50PM EDT148.008.796.5010.500.00-1158.89%
TXN200925P001490002020-09-02 2:57PM EDT149.005.307.5011.550.00--263.48%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità