Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
172,27+1,74 (+1,02%)
Alla chiusura: 4:00PM EST

171,78 -0,49 (-0,28%)
Dopo ore: 7:59PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210305C001575002021-02-08 10:04AM EST157.5015.3113.2017.400.00-2350.10%
TXN210305C001600002021-02-18 3:26PM EST160.0011.6510.8015.000.00-51379.37%
TXN210305C001625002021-02-12 10:03AM EST162.5017.199.2511.500.00-21056.54%
TXN210305C001650002021-02-23 12:43PM EST165.008.256.9510.350.00-15664.77%
TXN210305C001675002021-02-26 10:42AM EST167.507.065.006.95+2.21+45.57%62444.07%
TXN210305C001700002021-02-26 3:55PM EST170.004.504.304.90+0.15+3.45%1230138.65%
TXN210305C001725002021-02-25 12:23PM EST172.503.732.623.80+0.48+14.77%147841.09%
TXN210305C001750002021-02-26 3:55PM EST175.001.951.672.31-0.05-2.50%23312036.57%
TXN210305C001775002021-02-26 3:52PM EST177.501.200.871.52-0.25-17.24%1733436.62%
TXN210305C001800002021-02-26 3:43PM EST180.000.750.500.85-0.11-12.79%49210535.01%
TXN210305C001825002021-02-26 3:47PM EST182.500.400.190.49+0.10+33.33%2119234.96%
TXN210305C001850002021-02-26 3:10PM EST185.000.290.120.46-0.30-50.85%136839.94%
TXN210305C001875002021-02-24 2:20PM EST187.500.250.000.60-0.35-58.33%42748.58%
TXN210305C001900002021-02-24 3:23PM EST190.000.150.000.95-0.43-74.14%9611450.83%
TXN210305C001925002021-02-16 12:08AM EST192.500.910.004.800.00--191.26%
TXN210305C001950002021-02-22 12:26PM EST195.000.180.002.470.00-1178.00%
TXN210305C001975002021-02-16 2:20PM EST197.500.310.002.460.00-1183.30%
TXN210305C002000002021-02-24 10:48AM EST200.000.010.001.000.00-23370.61%
TXN210305C002100002021-02-19 11:52AM EST210.000.230.002.420.00-1224107.59%
TXN210305C002200002021-02-18 11:14AM EST220.000.210.002.410.00--6125.20%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210305P001400002021-02-09 9:30AM EST140.000.710.002.020.00-26112.01%
TXN210305P001450002021-02-26 12:37PM EST145.000.150.002.01-0.65-81.25%1597.12%
TXN210305P001500002021-02-26 3:28PM EST150.000.150.001.94-0.10-40.00%101281.69%
TXN210305P001525002021-02-24 2:43PM EST152.500.250.001.12+0.15+150.00%13764.11%
TXN210305P001550002021-02-24 1:42PM EST155.000.290.000.77+0.14+93.33%103452.44%
TXN210305P001575002021-02-23 2:32PM EST157.500.460.060.79+0.21+84.00%22156.15%
TXN210305P001600002021-02-26 3:36PM EST160.000.340.070.79-0.18-34.62%1914149.00%
TXN210305P001625002021-02-26 3:13PM EST162.500.490.371.13-0.10-16.95%89047.51%
TXN210305P001650002021-02-26 3:44PM EST165.000.900.511.26-0.14-13.46%615641.36%
TXN210305P001675002021-02-24 2:31PM EST167.501.351.061.65-1.15-46.00%29637.67%
TXN210305P001700002021-02-26 1:48PM EST170.002.121.652.41-1.18-35.76%18826536.23%
TXN210305P001725002021-02-26 3:24PM EST172.503.202.603.40-0.25-7.25%7022934.49%
TXN210305P001750002021-02-26 3:30PM EST175.003.954.204.85-0.80-16.84%2430734.47%
TXN210305P001775002021-02-26 2:16PM EST177.505.935.957.35-0.74-11.09%1115843.80%
TXN210305P001800002021-02-26 1:25PM EST180.007.746.159.25-2.76-26.29%104444.53%
TXN210305P001825002021-02-26 3:02PM EST182.5010.088.4011.85+0.53+5.55%241553.25%
TXN210305P001850002021-02-19 9:46AM EST185.007.9210.6515.200.00-13671.90%
TXN210305P001900002021-02-18 9:30AM EST190.0013.3015.5019.750.00-403079.25%