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'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210319C001000002020-10-02 2:36PM EDT100.0042.8641.6045.550.00-1051.33%
TXN210319C001200002020-10-09 3:26PM EDT120.0033.4524.4526.850.00-1436.72%
TXN210319C001250002020-10-22 2:32PM EDT125.0026.3521.6524.200.00-11239.92%
TXN210319C001300002020-10-28 9:30AM EDT130.0020.3518.6019.20+0.85+4.36%11633.98%
TXN210319C001350002020-09-28 11:51AM EDT135.0024.1914.6015.550.00-21832.01%
TXN210319C001400002020-10-28 2:07PM EDT140.0013.0012.6513.00-1.09-7.74%939532.42%
TXN210319C001450002020-10-28 3:55PM EDT145.0010.3510.1510.75-0.35-3.27%9498432.65%
TXN210319C001500002020-10-28 3:58PM EDT150.008.208.008.35-1.75-17.59%14679331.53%
TXN210319C001550002020-10-28 12:15PM EDT155.006.205.956.95-1.70-21.52%4450232.34%
TXN210319C001600002020-10-28 11:09AM EDT160.004.904.405.40-0.75-13.27%1893231.90%
TXN210319C001650002020-10-27 10:17AM EDT165.004.553.403.700.00-91,32130.01%
TXN210319C001700002020-10-28 2:58PM EDT170.002.682.453.25-0.87-24.51%347031.65%
TXN210319C001750002020-10-22 3:51PM EDT175.002.401.332.480.00-1449931.53%
TXN210319C001800002020-10-23 2:17PM EDT180.001.700.871.600.00-19030.01%
TXN210319C001850002020-10-02 2:17PM EDT185.002.540.861.290.00-102630.63%
TXN210319C001900002020-10-27 11:43AM EDT190.000.960.530.850.00-221729.79%
TXN210319C001950002020-10-27 11:31AM EDT195.000.750.410.700.00-21230.53%
TXN210319C002000002020-10-27 11:50AM EDT200.000.520.181.000.00-906034.95%
TXN210319C002100002020-10-27 1:02PM EDT210.000.250.000.900.00-1166037.84%
TXN210319C002200002020-10-27 12:57PM EDT220.000.160.000.650.00-894738.77%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210319P000700002020-10-23 2:55PM EDT70.000.320.021.370.00-2466.06%
TXN210319P000850002020-10-27 10:43AM EDT85.000.640.201.500.00-525552.27%
TXN210319P000900002020-10-27 10:50AM EDT90.000.871.061.300.00-22551.05%
TXN210319P000950002020-10-02 11:41AM EDT95.001.201.321.95+0.24+25.00%22650.10%
TXN210319P001000002020-10-28 9:30AM EDT100.001.641.652.00+0.46+38.98%12147.73%
TXN210319P001050002020-10-19 3:54PM EDT105.001.502.083.550.00-58451.60%
TXN210319P001100002020-10-28 10:40AM EDT110.003.052.683.30+0.96+45.93%31344.87%
TXN210319P001150002020-10-20 12:41PM EDT115.002.613.553.800.00-350141.87%
TXN210319P001200002020-10-26 2:24PM EDT120.004.053.704.800.00-137940.55%
TXN210319P001250002020-10-27 11:30AM EDT125.004.655.606.100.00-18839.59%
TXN210319P001300002020-10-27 10:18AM EDT130.005.907.107.600.00-289038.52%
TXN210319P001350002020-10-28 2:55PM EDT135.009.358.859.50+1.10+13.33%351,59737.89%
TXN210319P001400002020-10-26 3:04PM EDT140.0011.5011.3512.00+1.35+13.30%237138.15%
TXN210319P001450002020-10-28 3:36PM EDT145.0013.7013.9014.50+0.60+4.58%8215037.57%
TXN210319P001500002020-10-26 3:45PM EDT150.0017.2016.7517.15+1.95+12.79%3018236.62%
TXN210319P001550002020-10-28 10:29AM EDT155.0020.0519.8020.35+5.05+33.67%5,0127536.42%
TXN210319P001600002020-09-10 3:22PM EDT160.0028.8518.5520.750.00--1026.62%
TXN210319P001700002020-10-21 3:07PM EDT170.0028.4030.5532.900.00--140.87%
TXN210319P001800002020-09-21 12:01AM EDT180.0044.450.000.000.00--10.00%
TXN210319P002100002020-09-21 12:01AM EDT210.0070.800.000.000.00--10.00%