Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
143,00-4,12 (-2,80%)
Alla chiusura: 4:00PM EDT

143,00 0,00 (0,00%)
Dopo ore: 5:05PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201120C000600002020-10-19 9:30AM EDT60.0083.1282.7583.30-9.99-10.73%204122.66%
TXN201120C000800002020-10-28 3:56PM EDT80.0062.9662.5563.60+10.96+21.08%26095.12%
TXN201120C000900002020-10-15 11:09AM EDT90.0062.030.000.000.00-300.00%
TXN201120C000950002020-10-28 3:38PM EDT95.0048.5047.7048.30+2.16+4.66%252285.06%
TXN201120C001000002020-10-28 3:38PM EDT100.0043.4542.5543.55+1.00+2.36%752758.20%
TXN201120C001050002020-10-28 3:38PM EDT105.0038.1537.5038.40+4.85+14.56%852470.61%
TXN201120C001100002020-10-28 3:38PM EDT110.0033.1532.5033.40-1.05-3.07%754861.67%
TXN201120C001150002020-10-28 3:38PM EDT115.0028.5027.5528.60-3.80-11.76%311857.91%
TXN201120C001200002020-10-28 3:24PM EDT120.0023.4522.5023.40-3.40-12.66%66247644.43%
TXN201120C001250002020-10-27 11:13AM EDT125.0023.2917.0520.100.00-1415259.34%
TXN201120C001300002020-10-28 11:28AM EDT130.0013.0713.6013.90-2.49-16.00%979234.94%
TXN201120C001350002020-10-28 2:39PM EDT135.0010.008.8510.05-3.07-23.49%452735.74%
TXN201120C001400002020-10-28 2:53PM EDT140.006.636.456.80-2.57-27.93%231,30935.67%
TXN201120C001420002020-10-28 1:02PM EDT142.005.455.355.65-2.40-30.57%362135.23%
TXN201120C001430002020-10-28 11:19AM EDT143.004.954.805.10-3.57-41.90%332434.88%
TXN201120C001440002020-10-28 2:41PM EDT144.004.504.354.65-0.70-13.46%103734.99%
TXN201120C001450002020-10-28 3:47PM EDT145.004.053.904.15-1.85-31.36%29493334.55%
TXN201120C001460002020-10-28 2:41PM EDT146.003.633.453.75-1.82-33.39%509734.58%
TXN201120C001470002020-10-28 11:28AM EDT147.003.053.103.35-1.75-36.46%417634.41%
TXN201120C001480002020-10-28 1:42PM EDT148.002.912.742.93-1.39-32.33%11218033.88%
TXN201120C001490002020-10-28 10:54AM EDT149.002.402.402.62-1.55-39.24%693133.92%
TXN201120C001500002020-10-28 3:07PM EDT150.002.272.152.29-1.08-32.24%773,11633.61%
TXN201120C001525002020-10-28 12:29PM EDT152.501.501.471.62-1.07-41.63%1527933.08%
TXN201120C001550002020-10-28 1:24PM EDT155.000.991.021.13-0.74-42.77%941,83332.81%
TXN201120C001575002020-10-28 10:57AM EDT157.500.840.690.79-0.30-26.32%111232.84%
TXN201120C001600002020-10-28 2:13PM EDT160.000.470.460.52-0.24-33.80%314,84932.54%
TXN201120C001625002020-10-28 12:41PM EDT162.500.270.300.37-0.23-46.00%66333.01%
TXN201120C001650002020-10-28 1:14PM EDT165.000.200.180.38-0.11-35.48%2212,47236.21%
TXN201120C001675002020-10-27 2:32PM EDT167.500.190.000.550.00-415842.48%
TXN201120C001700002020-10-28 10:19AM EDT170.000.100.060.30-0.20-66.67%589039.94%
TXN201120C001725002020-10-22 9:40AM EDT172.500.140.000.500.00--347.27%
TXN201120C001750002020-10-26 3:59PM EDT175.000.090.050.120.00-132538.67%
TXN201120C001775002020-10-21 10:14AM EDT177.500.160.000.37-0.04-20.00%1349.56%
TXN201120C001800002020-10-20 3:56PM EDT180.000.050.000.320.00-17050.68%
TXN201120C001850002020-10-20 3:23PM EDT185.000.010.000.250.00-104853.13%
TXN201120C001900002020-10-13 9:49AM EDT190.000.200.000.000.00-12825.00%
TXN201120C001950002020-09-04 9:49AM EDT195.000.100.000.520.00-3862.11%
TXN201120C002000002020-09-01 11:42AM EDT200.000.060.000.370.00-2362.89%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201120P000600002020-10-28 11:44AM EDT60.000.050.000.09-0.05-50.00%1145130.47%
TXN201120P000650002020-09-25 12:23PM EDT65.000.120.000.080.00-12117.58%
TXN201120P000700002020-09-24 2:23PM EDT70.000.150.000.080.00-12107.03%
TXN201120P000750002020-07-01 11:06AM EDT75.000.850.300.500.00-313133.40%
TXN201120P000800002020-10-28 9:57AM EDT80.000.100.000.17-0.07-41.18%31796.68%
TXN201120P000850002020-09-08 9:30AM EDT85.000.830.020.380.00-11398.44%
TXN201120P000900002020-10-21 12:55PM EDT90.000.100.000.420.00-18589.45%
TXN201120P000950002020-10-21 3:11PM EDT95.000.080.000.600.00-20023985.16%
TXN201120P001000002020-10-26 12:30PM EDT100.000.040.010.810.00-451480.32%
TXN201120P001050002020-10-27 12:07PM EDT105.000.170.050.640.00-229468.70%
TXN201120P001100002020-10-28 1:41PM EDT110.000.290.260.330.00-411,00758.15%
TXN201120P001150002020-10-28 10:35AM EDT115.000.440.420.48+0.16+57.14%3289254.30%
TXN201120P001200002020-10-28 1:56PM EDT120.000.650.650.73+0.22+51.16%3374950.56%
TXN201120P001250002020-10-28 11:58AM EDT125.001.151.061.13+0.48+71.64%5157247.83%
TXN201120P001300002020-10-28 2:26PM EDT130.001.651.721.83+0.53+47.32%1551,71445.26%
TXN201120P001350002020-10-28 3:51PM EDT135.002.952.842.97+1.24+72.51%7,80813,47443.36%
TXN201120P001400002020-10-28 3:33PM EDT140.004.284.554.75+1.33+45.08%53696842.40%
TXN201120P001420002020-10-28 11:58AM EDT142.005.705.405.65+2.30+67.65%28478642.13%
TXN201120P001430002020-10-28 12:29PM EDT143.005.655.856.20+1.90+50.67%255842.41%
TXN201120P001440002020-10-28 1:49PM EDT144.006.326.406.70+1.92+43.64%257342.18%
TXN201120P001450002020-10-28 2:42PM EDT145.006.906.907.25+2.30+50.00%2364342.10%
TXN201120P001460002020-10-28 11:11AM EDT146.007.907.507.85+2.75+53.40%46042.21%
TXN201120P001470002020-10-28 3:36PM EDT147.007.908.108.45+2.60+49.06%310942.14%
TXN201120P001480002020-10-28 11:17AM EDT148.009.408.709.05+3.15+50.40%34941.91%
TXN201120P001490002020-10-27 3:45PM EDT149.006.359.359.700.00-92241.86%
TXN201120P001500002020-10-28 11:49AM EDT150.0010.6010.1010.50+3.35+46.21%2340042.74%
TXN201120P001525002020-10-22 12:25PM EDT152.508.9511.9512.250.00-11642.46%
TXN201120P001550002020-10-27 9:48AM EDT155.0010.4912.9514.450.00-57944.92%
TXN201120P001575002020-10-23 10:13AM EDT157.5010.7514.8517.150.00-1551.25%
TXN201120P001600002020-10-27 9:33AM EDT160.0014.9517.0018.700.00-12,59246.78%
TXN201120P001650002020-10-23 2:09PM EDT165.0017.0622.0024.250.00-35037560.10%
TXN201120P001700002020-10-21 11:08AM EDT170.0023.8526.9529.000.00-2452.37%
TXN201120P001725002020-10-21 11:29AM EDT172.5025.6029.5531.350.00--155.10%
TXN201120P001775002020-10-21 12:49PM EDT177.5030.7035.1036.000.00-2862.60%
TXN201120P001900002020-09-21 12:01AM EDT190.0050.000.000.000.00--10.00%
TXN201120P001950002020-09-15 2:51PM EDT195.0054.6041.9043.500.00-52280.00%
TXN201120P002000002020-09-21 12:01AM EDT200.0059.800.000.000.00--20.00%
TXN201120P002100002020-09-21 12:01AM EDT210.0069.900.000.000.00--2230.00%