Italia markets close in 2 hours 50 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
157,42+0,60 (+0,38%)
Alla chiusura: 4:00PM EST

157,51 0,09 (0,06%)
Before hours: 8:15AM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201127C001250002020-11-16 10:22AM EST125.0034.330.000.000.00-110.00%
TXN201127C001300002020-11-23 1:03PM EST130.0025.480.000.000.00-240.00%
TXN201127C001330002020-11-02 10:12AM EST133.0014.580.000.000.00--10.00%
TXN201127C001360002020-11-17 11:25AM EST136.0020.050.000.000.00-5720.00%
TXN201127C001370002020-11-23 1:05PM EST137.0018.4618.2022.500.00-11142.68%
TXN201127C001400002020-11-05 3:36PM EST140.0014.850.000.000.00-150.00%
TXN201127C001420002020-10-22 11:53AM EST142.008.6213.1517.500.00--5117.87%
TXN201127C001430002020-11-13 2:49PM EST143.0013.400.000.000.00-12380.00%
TXN201127C001440002020-10-28 9:47AM EST144.005.100.000.000.00-360.00%
TXN201127C001450002020-11-05 3:36PM EST145.0017.390.000.000.00-1160.00%
TXN201127C001460002020-11-10 3:52PM EST146.007.260.000.000.00-25340.00%
TXN201127C001470002020-11-04 12:24PM EST147.008.500.000.000.00-2540.00%
TXN201127C001480002020-11-16 1:47PM EST148.0010.080.000.000.00-1340.00%
TXN201127C001490002020-11-23 12:12PM EST149.006.540.000.000.00-1180.00%
TXN201127C001500002020-11-20 2:40PM EST150.006.430.000.000.00-11220.00%
TXN201127C001525002020-11-23 2:58PM EST152.505.000.000.000.00-77450.00%
TXN201127C001550002020-11-23 3:31PM EST155.003.150.000.000.00-791340.00%
TXN201127C001575002020-11-23 3:35PM EST157.501.380.000.000.00-2313020.20%
TXN201127C001600002020-11-23 3:54PM EST160.000.500.000.000.00-2482713.13%
TXN201127C001625002020-11-23 3:41PM EST162.500.100.000.000.00-2633236.25%
TXN201127C001650002020-11-20 11:59AM EST165.000.170.000.000.00-6014412.50%
TXN201127C001675002020-11-20 9:32AM EST167.500.080.000.000.00-12712.50%
TXN201127C001700002020-11-16 11:10AM EST170.000.170.000.000.00-2712.50%
TXN201127C001725002020-11-09 12:56PM EST172.500.410.000.000.00-1025.00%
TXN201127C001750002020-11-17 1:59PM EST175.000.040.000.000.00-12125.00%
TXN201127C001800002020-10-19 2:09PM EST180.000.450.002.130.00--11107.03%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201127P001000002020-10-21 8:50AM EST100.000.310.000.000.00--2050.00%
TXN201127P001100002020-11-09 1:49PM EST110.000.050.000.000.00-11050.00%
TXN201127P001200002020-10-26 11:52AM EST120.000.650.000.000.00--550.00%
TXN201127P001250002020-11-05 3:51PM EST125.000.090.000.000.00-110350.00%
TXN201127P001300002020-11-23 2:16PM EST130.000.050.000.000.00-213150.00%
TXN201127P001330002020-11-06 3:24PM EST133.000.250.000.000.00-2225.00%
TXN201127P001350002020-11-19 1:02PM EST135.000.030.000.000.00-1021525.00%
TXN201127P001360002020-11-23 1:23PM EST136.000.050.000.000.00-53225.00%
TXN201127P001370002020-11-20 10:54AM EST137.000.020.000.000.00-210025.00%
TXN201127P001390002020-11-05 11:01AM EST139.000.330.000.000.00-12125.00%
TXN201127P001400002020-11-23 9:39AM EST140.000.010.000.000.00-39025.00%
TXN201127P001410002020-10-30 1:05PM EST141.004.750.000.000.00-32825.00%
TXN201127P001420002020-11-16 11:31AM EST142.000.130.000.000.00-1825.00%
TXN201127P001430002020-11-04 10:29AM EST143.001.480.000.000.00-338325.00%
TXN201127P001440002020-11-18 10:19AM EST144.000.230.000.000.00-44125.00%
TXN201127P001450002020-11-17 3:49PM EST145.000.280.000.000.00-43725.00%
TXN201127P001460002020-11-17 3:52PM EST146.000.520.000.000.00-41712.50%
TXN201127P001470002020-11-23 1:27PM EST147.000.070.000.000.00-115012.50%
TXN201127P001480002020-11-23 12:28PM EST148.000.120.000.000.00-45612.50%
TXN201127P001490002020-11-23 3:14PM EST149.000.110.000.000.00-916212.50%
TXN201127P001500002020-11-23 3:33PM EST150.000.090.000.000.00-10037512.50%
TXN201127P001525002020-11-23 3:35PM EST152.500.240.000.000.00-4694716.25%
TXN201127P001550002020-11-23 3:57PM EST155.000.630.000.000.00-5535573.13%
TXN201127P001575002020-11-23 3:56PM EST157.501.600.000.000.00-1411530.00%
TXN201127P001600002020-11-23 3:40PM EST160.003.450.000.000.00-1580.00%
TXN201127P001625002020-11-23 3:40PM EST162.505.650.000.000.00-320.00%
TXN201127P001650002020-11-06 10:46AM EST165.009.070.000.000.00-10100.00%
TXN201127P001675002020-11-06 10:46AM EST167.5011.170.000.000.00-10100.00%
TXN201127P002050002020-11-16 12:14AM EST205.0050.250.000.000.00---0.00%