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

143,55 0,55 (0,38%)
Dopo ore: 6:16PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210115C000475002020-07-29 3:43PM EDT47.5084.2995.4096.500.00-100121.19%
TXN210115C000500002020-10-28 3:56PM EDT50.0092.8092.5093.60-8.54-8.43%10186.33%
TXN210115C000550002020-07-09 8:18PM EDT55.0063.2076.7077.450.00-210.00%
TXN210115C000600002020-07-09 8:18PM EDT60.0048.0071.7572.400.00-1600.00%
TXN210115C000650002020-07-09 8:18PM EDT65.0046.5066.6067.400.00-110.00%
TXN210115C000700002020-07-29 3:48PM EDT70.0062.0072.7074.500.00-640285.84%
TXN210115C000750002020-10-28 3:40PM EDT75.0068.1267.5568.55+0.62+0.92%15754.49%
TXN210115C000800002020-10-28 3:56PM EDT80.0062.9262.5563.60+3.47+5.84%2054251.95%
TXN210115C000825002020-10-28 3:41PM EDT82.5060.8060.0561.05+10.55+21.00%2167.19%
TXN210115C000850002020-10-28 3:38PM EDT85.0058.5057.6058.30+18.40+45.89%1002657.47%
TXN210115C000875002020-10-28 3:38PM EDT87.5055.6055.0556.05+11.10+24.94%1002260.94%
TXN210115C000900002020-10-28 3:24PM EDT90.0053.4552.5053.60-4.25-7.37%1,005058.91%
TXN210115C000925002020-10-28 3:10PM EDT92.5051.1550.1051.05+2.61+5.38%48054.98%
TXN210115C000950002020-10-28 3:24PM EDT95.0048.5047.5048.60-1.80-3.58%1688953.03%
TXN210115C000975002020-10-28 2:17PM EDT97.5058.2645.0045.95+13.51+30.19%255147.41%
TXN210115C001000002020-10-21 2:45PM EDT100.0047.8042.5043.700.00-232249.00%
TXN210115C001050002020-10-23 11:15AM EDT105.0043.9136.5040.250.00-126559.18%
TXN210115C001100002020-10-21 3:12PM EDT110.0037.1731.8035.550.00-1054154.76%
TXN210115C001150002020-10-28 11:36AM EDT115.0028.1327.9531.00-5.07-15.27%184251.04%
TXN210115C001200002020-10-27 12:44PM EDT120.0026.3323.1026.65-2.04-7.19%11,42047.99%
TXN210115C001250002020-10-28 11:29AM EDT125.0020.8020.4520.95-4.90-19.07%12,52937.29%
TXN210115C001300002020-10-23 3:49PM EDT130.0020.2116.6018.150.00-11,65840.80%
TXN210115C001350002020-10-27 2:19PM EDT135.0013.4313.1013.55-2.52-15.80%89,57534.67%
TXN210115C001400002020-10-28 12:07PM EDT140.0010.0110.1010.55-1.19-10.62%12,52933.97%
TXN210115C001450002020-10-28 3:55PM EDT145.007.656.707.80-2.05-21.13%742,01032.61%
TXN210115C001500002020-10-28 3:25PM EDT150.005.775.205.75-1.33-18.73%671,77032.23%
TXN210115C001550002020-10-28 3:59PM EDT155.003.953.653.95-0.92-18.89%271,00331.15%
TXN210115C001600002020-10-28 12:03PM EDT160.002.312.322.82-0.91-28.26%12,04331.29%
TXN210115C001650002020-10-28 10:40AM EDT165.001.841.452.11-0.21-10.24%272832.14%
TXN210115C001700002020-10-27 11:31AM EDT170.001.351.001.130.00-233929.86%
TXN210115C001750002020-10-28 12:55PM EDT175.000.640.590.71-0.34-34.69%239229.64%
TXN210115C001800002020-10-28 9:47AM EDT180.000.420.330.50-0.08-16.00%414930.27%
TXN210115C001850002020-10-26 2:10PM EDT185.000.310.000.900.00-1342737.50%
TXN210115C001900002020-10-27 2:19PM EDT190.000.010.000.830.00-930739.62%
TXN210115C001950002020-10-26 2:04PM EDT195.000.130.000.650.00-432440.21%
TXN210115C002000002020-10-21 10:25AM EDT200.000.010.000.520.00-14240.92%
TXN210115C002100002020-09-28 9:55AM EDT210.000.230.000.430.00-1043.99%
TXN210115C002300002020-10-21 2:42PM EDT230.000.020.000.230.00--447.36%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210115P000475002020-10-20 1:59PM EDT47.500.020.000.110.00-144291.41%
TXN210115P000500002020-10-08 12:55PM EDT50.000.030.010.130.00-21,20789.84%
TXN210115P000550002020-08-24 3:47PM EDT55.000.140.000.000.00-1050.00%
TXN210115P000600002020-08-13 1:13PM EDT60.000.180.000.700.00-8042293.36%
TXN210115P000650002020-09-28 9:32AM EDT65.000.090.000.400.00-319978.52%
TXN210115P000700002020-10-05 3:17PM EDT70.000.330.000.580.00-6047675.88%
TXN210115P000750002020-10-16 12:53PM EDT75.000.050.000.000.00-173625.00%
TXN210115P000800002020-10-23 2:44PM EDT80.000.130.001.100.00-1466570.46%
TXN210115P000825002020-10-23 3:26PM EDT82.500.200.001.220.00-36844968.56%
TXN210115P000850002020-10-23 2:56PM EDT85.000.160.001.340.00-782866.55%
TXN210115P000875002020-09-24 11:45AM EDT87.500.940.000.830.00-373057.86%
TXN210115P000900002020-10-20 3:49PM EDT90.000.220.280.900.00-91,14858.74%
TXN210115P000925002020-10-08 3:50PM EDT92.500.300.031.530.00-22,97159.11%
TXN210115P000950002020-10-28 11:27AM EDT95.000.680.570.79+0.20+41.67%11,78254.47%
TXN210115P000975002020-10-23 2:48PM EDT97.500.430.420.860.00-21,27450.90%
TXN210115P001000002020-10-28 10:19AM EDT100.000.800.360.92+0.14+21.21%22,82652.12%
TXN210115P001050002020-10-28 9:30AM EDT105.000.900.381.44+0.13+16.88%11,32451.98%
TXN210115P001100002020-10-28 9:30AM EDT110.001.601.401.59+0.59+58.42%32,26347.22%
TXN210115P001150002020-10-28 10:40AM EDT115.002.071.412.15+0.81+64.29%13,55545.36%
TXN210115P001200002020-10-28 11:06AM EDT120.002.861.972.79+1.02+55.43%182,97243.04%
TXN210115P001250002020-10-28 11:41AM EDT125.003.553.353.80+1.06+42.57%2862,38041.76%
TXN210115P001300002020-10-28 2:43PM EDT130.004.704.604.95+1.30+38.24%1183,51639.92%
TXN210115P001350002020-10-27 3:28PM EDT135.006.606.056.45+1.88+39.83%31,48738.36%
TXN210115P001400002020-10-28 1:37PM EDT140.007.807.958.40+1.70+27.87%2741,92037.24%
TXN210115P001450002020-10-28 12:35PM EDT145.0010.0610.3010.80+1.76+21.20%122,31336.37%
TXN210115P001500002020-10-28 10:03AM EDT150.0013.0013.1013.70+2.70+26.21%27735.89%
TXN210115P001550002020-10-02 10:39AM EDT155.0017.2516.4017.60+3.45+25.00%122737.92%
TXN210115P001600002020-07-09 8:18PM EDT160.0044.0531.6032.300.00-8679.83%
TXN210115P001650002020-07-09 5:03PM EDT165.0050.0035.6037.000.00-30083.04%
TXN210115P001700002020-10-26 9:41AM EDT170.0024.8027.1030.650.00-634444.32%
TXN210115P001750002020-10-20 10:19AM EDT175.0025.9531.6535.350.00-12246.91%
TXN210115P001800002020-07-09 8:18PM EDT180.0056.8549.8550.600.00-2093.70%
TXN210115P001850002020-10-09 11:28AM EDT185.0036.5541.9044.400.00-101148.79%
TXN210115P002000002020-10-23 9:35AM EDT200.0052.3557.2058.750.00-4553.43%
TXN210115P002100002020-09-21 12:01AM EDT210.0069.500.000.000.00--20.00%