Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
165,81+3,83 (+2,36%)
Al 1:23PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201204C001390002020-11-10 10:44AM EST139.0015.5226.5527.250.00--0162.50%
TXN201204C001400002020-11-23 3:57PM EST140.0017.5825.4526.300.00-33149.61%
TXN201204C001430002020-12-03 1:29PM EST143.0019.8018.4019.90+13.70+224.59%8140.00%
TXN201204C001440002020-11-04 10:00AM EST144.009.2521.4022.300.00-10119.53%
TXN201204C001450002020-12-01 9:50AM EST145.0017.5320.4021.200.00-17169.34%
TXN201204C001460002020-11-11 9:55AM EST146.009.8219.5020.100.00-15152.15%
TXN201204C001470002020-11-03 10:58AM EST147.006.5018.5519.150.00-10103.91%
TXN201204C001480002020-12-04 12:38PM EST148.0017.5317.5518.05+8.89+102.89%224133.59%
TXN201204C001490002020-12-04 11:47AM EST149.0016.0916.4517.15+9.07+129.20%310137.31%
TXN201204C001500002020-12-01 3:42PM EST150.0012.3115.5016.050.00-117120.70%
TXN201204C001525002020-12-04 12:15PM EST152.5013.1113.2513.55+3.16+31.76%154586.33%
TXN201204C001550002020-12-04 10:08AM EST155.008.5010.7511.10+1.50+21.43%304275.59%
TXN201204C001575002020-12-04 11:42AM EST157.507.608.208.60+2.89+61.36%1415757.81%
TXN201204C001600002020-12-04 12:38PM EST160.005.545.656.05+3.08+125.20%2924854.88%
TXN201204C001625002020-12-04 1:05PM EST162.503.403.303.60+2.43+250.52%5643739.16%
TXN201204C001650002020-12-04 1:08PM EST165.001.001.071.22+0.85+566.67%27125821.58%
TXN201204C001675002020-12-04 11:57AM EST167.500.010.020.08-0.04-80.00%5112716.21%
TXN201204C001700002020-12-01 2:43PM EST170.000.210.000.040.00-74527.34%
TXN201204C001725002020-12-01 3:15PM EST172.500.070.000.010.00-172232.81%
TXN201204C001750002020-11-09 10:35AM EST175.000.800.000.040.00-2251.56%
TXN201204C001800002020-12-01 10:01AM EST180.000.220.000.040.00-1367.19%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201204P001050002020-10-30 2:49PM EST105.000.700.000.180.00-3030376.56%
TXN201204P001100002020-11-30 10:56AM EST110.000.01-0.050.00--150318.75%
TXN201204P001150002020-10-26 12:49PM EST115.000.600.001.190.00--1418.95%
TXN201204P001250002020-11-18 12:55PM EST125.000.200.000.250.00-1032257.03%
TXN201204P001300002020-12-02 3:29PM EST130.000.020.000.040.00-2324178.13%
TXN201204P001330002020-10-30 12:19PM EST133.002.950.020.270.00-22212.11%
TXN201204P001340002020-12-01 10:55AM EST134.000.010.000.040.00--2157.81%
TXN201204P001350002020-11-05 9:44AM EST135.000.790.000.040.00-112153.13%
TXN201204P001360002020-10-22 2:53PM EST136.002.390.002.270.00--1298.24%
TXN201204P001370002020-11-03 12:16PM EST137.002.280.000.040.00-12143.75%
TXN201204P001380002020-11-03 10:22AM EST138.002.450.000.040.00-15139.06%
TXN201204P001390002020-10-29 8:50AM EST139.005.000.020.500.00--9194.34%
TXN201204P001400002020-12-01 9:30AM EST140.000.360.000.030.00-122125.00%
TXN201204P001410002020-11-18 10:37AM EST141.000.410.000.030.00--3120.31%
TXN201204P001420002020-11-30 1:16PM EST142.000.050.000.030.00-120115.63%
TXN201204P001430002020-11-30 11:26AM EST143.000.080.000.030.00-35110.94%
TXN201204P001440002020-11-23 12:52PM EST144.000.310.000.030.00-2042106.25%
TXN201204P001450002020-12-03 2:17PM EST145.000.030.000.030.00-140101.56%
TXN201204P001460002020-11-25 11:26AM EST146.000.150.000.030.00-102796.88%
TXN201204P001470002020-11-25 3:44PM EST147.000.240.000.030.00-135292.19%
TXN201204P001480002020-11-30 2:35PM EST148.000.090.000.030.00-85287.50%
TXN201204P001490002020-12-04 11:14AM EST149.000.040.000.03-0.16-80.00%17782.81%
TXN201204P001500002020-12-03 1:14PM EST150.000.050.000.010.00-313968.75%
TXN201204P001525002020-12-03 3:25PM EST152.500.050.010.030.00-246068.75%
TXN201204P001550002020-12-03 3:25PM EST155.000.070.000.030.00-329454.69%
TXN201204P001575002020-12-04 11:42AM EST157.500.030.000.03-0.12-80.00%3418848.05%
TXN201204P001600002020-12-04 10:38AM EST160.000.050.000.04-0.29-85.29%223736.91%
TXN201204P001625002020-12-04 10:49AM EST162.500.120.000.06-0.96-88.89%2228325.20%
TXN201204P001650002020-12-04 12:49PM EST165.000.260.130.20-2.34-90.00%284814.65%
TXN201204P001700002020-11-09 10:58AM EST170.009.763.954.350.00--5037.50%
TXN201204P001725002020-11-09 10:58AM EST172.5011.796.356.800.00--5048.44%
TXN201204P001800002020-11-23 9:45AM EST180.0021.6513.9514.300.00--086.72%
TXN201204P001850002020-10-27 2:28PM EST185.0038.6025.0029.650.00--1436.13%