Italia markets open in 8 hours

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

143,69 0,69 (0,48%)
Dopo ore: 7:21PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210416C000950002020-10-21 10:10AM EDT95.0050.5846.5550.200.00--049.87%
TXN210416C001250002020-09-08 11:42AM EDT125.0021.0025.9029.400.00-5552.60%
TXN210416C001300002020-10-23 11:15AM EDT130.0023.4018.6019.800.00-2732.95%
TXN210416C001350002020-09-24 3:28PM EDT135.0013.4518.9022.100.00-6647.28%
TXN210416C001400002020-10-06 11:26AM EDT140.0021.5512.3514.000.00-46332.36%
TXN210416C001450002020-10-28 2:59PM EDT145.0011.4510.5011.30-0.85-6.91%5947531.36%
TXN210416C001500002020-10-28 2:59PM EDT150.009.208.159.05-1.65-15.21%7834330.73%
TXN210416C001550002020-10-28 12:20PM EDT155.007.056.758.00-1.70-19.43%499332.46%
TXN210416C001600002020-10-28 2:59PM EDT160.005.704.606.20-0.55-8.80%4126931.52%
TXN210416C001650002020-10-28 1:22PM EDT165.004.053.954.30-1.30-24.30%2330429.41%
TXN210416C001700002020-10-28 1:04PM EDT170.003.152.853.25-0.85-21.25%44629.03%
TXN210416C001750002020-10-28 12:22PM EDT175.002.331.973.10-1.47-38.68%174031.26%
TXN210416C001800002020-10-28 1:39PM EDT180.001.851.222.60-0.28-13.15%21531.90%
TXN210416C001850002020-10-22 10:10AM EDT185.001.700.891.360.00-51628.48%
TXN210416C001900002020-10-19 10:16AM EDT190.002.300.451.570.00-41131.69%
TXN210416C001950002020-10-21 12:07PM EDT195.001.040.570.970.00-46630.03%
TXN210416C002000002020-10-27 10:11AM EDT200.000.640.440.780.00-43630.40%
TXN210416C002100002020-10-27 11:00AM EDT210.000.370.070.900.00-8634.71%
TXN210416C002200002020-10-27 11:53AM EDT220.000.270.000.850.00-241337.42%
TXN210416C002300002020-10-27 12:04PM EDT230.000.170.000.640.00-3815738.28%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210416P000700002020-10-27 12:10PM EDT70.000.390.071.200.00-12418659.55%
TXN210416P000750002020-10-27 11:15AM EDT75.000.470.091.300.00-41355.42%
TXN210416P000800002020-10-28 9:30AM EDT80.003.440.171.35+2.81+446.03%200751.47%
TXN210416P000850002020-10-27 11:34AM EDT85.000.800.241.600.00-4555.48%
TXN210416P000900002020-10-28 10:04AM EDT90.001.251.211.50-0.55-30.56%11749.63%
TXN210416P000950002020-10-28 9:30AM EDT95.001.501.391.93+0.12+8.70%11248.07%
TXN210416P001000002020-10-28 3:57PM EDT100.002.041.812.64-1.06-34.19%9747.62%
TXN210416P001050002020-10-21 12:43PM EDT105.002.152.183.350.00-11046.35%
TXN210416P001100002020-10-06 2:54PM EDT110.004.012.353.600.00-1011042.51%
TXN210416P001150002020-10-28 3:05PM EDT115.004.254.054.55+0.55+14.86%125441.39%
TXN210416P001200002020-10-28 1:51PM EDT120.005.305.205.80+1.40+35.90%1157440.70%
TXN210416P001250002020-10-28 3:39PM EDT125.006.556.556.90+1.75+36.46%1075238.86%
TXN210416P001300002020-10-21 10:14AM EDT130.007.007.808.550.00-111338.10%
TXN210416P001350002020-10-28 10:33AM EDT135.0010.5510.0510.35+0.98+10.24%2325537.08%
TXN210416P001400002020-10-28 1:12PM EDT140.0012.3511.6012.50+0.75+6.47%114836.31%
TXN210416P001450002020-10-28 12:50PM EDT145.0014.6013.3515.10+2.15+17.27%198236.01%
TXN210416P001500002020-10-21 3:01PM EDT150.0015.6516.8018.100.00-47136.03%
TXN210416P001550002020-10-09 10:17AM EDT155.0018.1019.9521.050.00-121235.25%
TXN210416P001850002020-10-21 10:07AM EDT185.0043.3043.7046.550.00-2141.63%
TXN210416P002100002020-09-25 10:30AM EDT210.0075.8561.7562.650.00-210.00%