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
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210305C00157500 | 2021-02-08 10:04AM EST | 157.50 | 15.31 | 13.20 | 17.40 | 0.00 | - | 2 | 3 | 50.10% |
| TXN210305C00160000 | 2021-02-18 3:26PM EST | 160.00 | 11.65 | 10.80 | 15.00 | 0.00 | - | 5 | 13 | 79.37% |
| TXN210305C00162500 | 2021-02-12 10:03AM EST | 162.50 | 17.19 | 9.25 | 11.50 | 0.00 | - | 2 | 10 | 56.54% |
| TXN210305C00165000 | 2021-02-23 12:43PM EST | 165.00 | 8.25 | 6.95 | 10.35 | 0.00 | - | 1 | 56 | 64.77% |
| TXN210305C00167500 | 2021-02-26 10:42AM EST | 167.50 | 7.06 | 5.00 | 6.95 | +2.21 | +45.57% | 6 | 24 | 44.07% |
| TXN210305C00170000 | 2021-02-26 3:55PM EST | 170.00 | 4.50 | 4.30 | 4.90 | +0.15 | +3.45% | 12 | 301 | 38.65% |
| TXN210305C00172500 | 2021-02-25 12:23PM EST | 172.50 | 3.73 | 2.62 | 3.80 | +0.48 | +14.77% | 14 | 78 | 41.09% |
| TXN210305C00175000 | 2021-02-26 3:55PM EST | 175.00 | 1.95 | 1.67 | 2.31 | -0.05 | -2.50% | 233 | 120 | 36.57% |
| TXN210305C00177500 | 2021-02-26 3:52PM EST | 177.50 | 1.20 | 0.87 | 1.52 | -0.25 | -17.24% | 17 | 334 | 36.62% |
| TXN210305C00180000 | 2021-02-26 3:43PM EST | 180.00 | 0.75 | 0.50 | 0.85 | -0.11 | -12.79% | 492 | 105 | 35.01% |
| TXN210305C00182500 | 2021-02-26 3:47PM EST | 182.50 | 0.40 | 0.19 | 0.49 | +0.10 | +33.33% | 21 | 192 | 34.96% |
| TXN210305C00185000 | 2021-02-26 3:10PM EST | 185.00 | 0.29 | 0.12 | 0.46 | -0.30 | -50.85% | 13 | 68 | 39.94% |
| TXN210305C00187500 | 2021-02-24 2:20PM EST | 187.50 | 0.25 | 0.00 | 0.60 | -0.35 | -58.33% | 4 | 27 | 48.58% |
| TXN210305C00190000 | 2021-02-24 3:23PM EST | 190.00 | 0.15 | 0.00 | 0.95 | -0.43 | -74.14% | 96 | 114 | 50.83% |
| TXN210305C00192500 | 2021-02-16 12:08AM EST | 192.50 | 0.91 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.26% |
| TXN210305C00195000 | 2021-02-22 12:26PM EST | 195.00 | 0.18 | 0.00 | 2.47 | 0.00 | - | 1 | 1 | 78.00% |
| TXN210305C00197500 | 2021-02-16 2:20PM EST | 197.50 | 0.31 | 0.00 | 2.46 | 0.00 | - | 1 | 1 | 83.30% |
| TXN210305C00200000 | 2021-02-24 10:48AM EST | 200.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 33 | 70.61% |
| TXN210305C00210000 | 2021-02-19 11:52AM EST | 210.00 | 0.23 | 0.00 | 2.42 | 0.00 | - | 12 | 24 | 107.59% |
| TXN210305C00220000 | 2021-02-18 11:14AM EST | 220.00 | 0.21 | 0.00 | 2.41 | 0.00 | - | - | 6 | 125.20% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210305P00140000 | 2021-02-09 9:30AM EST | 140.00 | 0.71 | 0.00 | 2.02 | 0.00 | - | 2 | 6 | 112.01% |
| TXN210305P00145000 | 2021-02-26 12:37PM EST | 145.00 | 0.15 | 0.00 | 2.01 | -0.65 | -81.25% | 1 | 5 | 97.12% |
| TXN210305P00150000 | 2021-02-26 3:28PM EST | 150.00 | 0.15 | 0.00 | 1.94 | -0.10 | -40.00% | 10 | 12 | 81.69% |
| TXN210305P00152500 | 2021-02-24 2:43PM EST | 152.50 | 0.25 | 0.00 | 1.12 | +0.15 | +150.00% | 1 | 37 | 64.11% |
| TXN210305P00155000 | 2021-02-24 1:42PM EST | 155.00 | 0.29 | 0.00 | 0.77 | +0.14 | +93.33% | 10 | 34 | 52.44% |
| TXN210305P00157500 | 2021-02-23 2:32PM EST | 157.50 | 0.46 | 0.06 | 0.79 | +0.21 | +84.00% | 2 | 21 | 56.15% |
| TXN210305P00160000 | 2021-02-26 3:36PM EST | 160.00 | 0.34 | 0.07 | 0.79 | -0.18 | -34.62% | 19 | 141 | 49.00% |
| TXN210305P00162500 | 2021-02-26 3:13PM EST | 162.50 | 0.49 | 0.37 | 1.13 | -0.10 | -16.95% | 8 | 90 | 47.51% |
| TXN210305P00165000 | 2021-02-26 3:44PM EST | 165.00 | 0.90 | 0.51 | 1.26 | -0.14 | -13.46% | 6 | 156 | 41.36% |
| TXN210305P00167500 | 2021-02-24 2:31PM EST | 167.50 | 1.35 | 1.06 | 1.65 | -1.15 | -46.00% | 2 | 96 | 37.67% |
| TXN210305P00170000 | 2021-02-26 1:48PM EST | 170.00 | 2.12 | 1.65 | 2.41 | -1.18 | -35.76% | 188 | 265 | 36.23% |
| TXN210305P00172500 | 2021-02-26 3:24PM EST | 172.50 | 3.20 | 2.60 | 3.40 | -0.25 | -7.25% | 70 | 229 | 34.49% |
| TXN210305P00175000 | 2021-02-26 3:30PM EST | 175.00 | 3.95 | 4.20 | 4.85 | -0.80 | -16.84% | 24 | 307 | 34.47% |
| TXN210305P00177500 | 2021-02-26 2:16PM EST | 177.50 | 5.93 | 5.95 | 7.35 | -0.74 | -11.09% | 11 | 158 | 43.80% |
| TXN210305P00180000 | 2021-02-26 1:25PM EST | 180.00 | 7.74 | 6.15 | 9.25 | -2.76 | -26.29% | 10 | 44 | 44.53% |
| TXN210305P00182500 | 2021-02-26 3:02PM EST | 182.50 | 10.08 | 8.40 | 11.85 | +0.53 | +5.55% | 24 | 15 | 53.25% |
| TXN210305P00185000 | 2021-02-19 9:46AM EST | 185.00 | 7.92 | 10.65 | 15.20 | 0.00 | - | 1 | 36 | 71.90% |
| TXN210305P00190000 | 2021-02-18 9:30AM EST | 190.00 | 13.30 | 15.50 | 19.75 | 0.00 | - | 40 | 30 | 79.25% |
© 2021 Verizon Media. Tutti i diritti riservati.
