Italia markets open in 7 hours 56 minutes

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'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210618C000500002020-07-09 8:18PM EDT50.0071.7581.5582.700.00--00.00%
TXN210618C000550002020-07-29 3:44PM EDT55.0076.8087.8589.300.00--064.84%
TXN210618C000600002020-07-29 3:44PM EDT60.0071.7882.8584.350.00-10059.91%
TXN210618C000750002020-07-09 8:18PM EDT75.0051.5056.7557.950.00-200.00%
TXN210618C000900002020-09-03 11:33AM EDT90.0054.5051.5053.850.00--137.07%
TXN210618C000950002020-08-25 9:55AM EDT95.0047.9542.4543.400.00--20.00%
TXN210618C001000002020-10-21 10:10AM EDT100.0046.3242.6546.250.00-1143.51%
TXN210618C001050002020-09-30 12:29PM EDT105.0040.7037.7040.150.00-11034.17%
TXN210618C001100002020-07-10 12:08PM EDT110.0027.3929.0530.200.00-87940.00%
TXN210618C001150002020-10-19 9:30AM EDT115.0041.0631.3033.600.00-437438.74%
TXN210618C001200002020-10-27 12:44PM EDT120.0029.5326.0030.00-1.64-5.26%169738.23%
TXN210618C001250002020-10-21 10:39AM EDT125.0026.1523.1524.800.00-9427432.90%
TXN210618C001300002020-10-09 10:32AM EDT130.0029.2319.3022.900.00-28235.86%
TXN210618C001350002020-10-23 1:27PM EDT135.0021.9017.9518.550.00-515032.12%
TXN210618C001400002020-10-27 10:20AM EDT140.0015.8013.7515.95-2.25-12.47%729832.01%
TXN210618C001450002020-10-28 1:11PM EDT145.0012.7512.8013.10-2.30-15.28%1392530.74%
TXN210618C001500002020-10-28 12:21PM EDT150.0010.7510.2010.80-2.00-15.69%301,71830.10%
TXN210618C001550002020-10-28 12:24PM EDT155.008.757.658.95-1.70-16.27%2116629.87%
TXN210618C001600002020-10-27 2:19PM EDT160.008.405.707.250.00-1454429.41%
TXN210618C001650002020-10-28 10:28AM EDT165.006.105.455.85-0.80-11.59%1022229.09%
TXN210618C001700002020-10-27 10:24AM EDT170.005.804.104.650.00-850728.73%
TXN210618C001750002020-10-28 10:26AM EDT175.003.903.153.65-0.75-16.13%919428.38%
TXN210618C001800002020-10-27 10:17AM EDT180.003.102.332.91-0.60-16.22%618528.30%
TXN210618C001850002020-10-27 10:17AM EDT185.002.951.733.400.00-74432.00%
TXN210618C001900002020-10-22 1:25PM EDT190.002.311.282.770.00-42231.85%
TXN210618C001950002020-10-22 1:59PM EDT195.001.870.991.900.00-33430.27%
TXN210618C002000002020-10-22 3:27PM EDT200.001.440.331.320.00-510129.18%
TXN210618C002100002020-10-28 9:47AM EDT210.000.710.221.42-0.17-19.32%843232.75%
TXN210618C002200002020-10-28 10:14AM EDT220.000.410.350.94-0.10-19.61%911632.61%
TXN210618C002300002020-10-28 10:16AM EDT230.000.250.101.02-0.09-26.47%389035.71%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210618P000500002020-10-28 10:06AM EDT50.000.660.130.79+0.38+135.71%7810968.21%
TXN210618P000550002020-10-28 10:22AM EDT55.000.460.051.43+0.09+24.32%165167.97%
TXN210618P000600002020-10-27 11:13AM EDT60.000.400.051.250.00-296060.84%
TXN210618P000650002020-10-28 3:55PM EDT65.000.650.651.47+0.06+10.17%403461.45%
TXN210618P000700002020-10-26 3:42PM EDT70.000.850.191.50+0.12+16.44%210653.76%
TXN210618P000750002020-10-27 11:09AM EDT75.000.910.481.700.00-47651.93%
TXN210618P000800002020-09-21 1:30PM EDT80.001.700.000.000.00-417912.50%
TXN210618P000850002020-10-27 12:17PM EDT85.001.841.471.92+0.30+19.48%3812949.67%
TXN210618P000900002020-10-27 11:30AM EDT90.001.851.902.990.00-2917751.43%
TXN210618P000950002020-10-26 1:49PM EDT95.002.202.362.810.00-2639445.88%
TXN210618P001000002020-10-28 2:56PM EDT100.003.303.104.35+0.62+23.13%12844448.27%
TXN210618P001050002020-10-27 11:23AM EDT105.003.303.154.150.00-2116042.82%
TXN210618P001100002020-10-28 10:24AM EDT110.005.154.755.05+1.10+27.16%2321441.56%
TXN210618P001150002020-10-28 1:13PM EDT115.006.005.806.20+1.00+20.00%5561940.64%
TXN210618P001200002020-10-28 10:32AM EDT120.007.607.058.30+1.55+25.62%2637841.92%
TXN210618P001250002020-10-28 10:29AM EDT125.009.208.059.80+1.80+24.32%1838940.83%
TXN210618P001300002020-10-28 3:12PM EDT130.0010.508.8510.90+1.60+17.98%2242438.33%
TXN210618P001350002020-10-28 3:37PM EDT135.0012.4011.9013.60+1.55+14.29%1426639.24%
TXN210618P001400002020-10-28 3:50PM EDT140.0014.7014.8015.20+2.00+15.75%16970537.08%
TXN210618P001450002020-10-28 2:50PM EDT145.0017.5017.3018.45+2.30+15.13%161,12738.14%
TXN210618P001500002020-10-27 12:28PM EDT150.0017.8019.5021.400.00-1349738.03%
TXN210618P001550002020-10-09 10:13AM EDT155.0018.9022.7024.900.00-73538.67%
TXN210618P001600002020-10-19 1:24PM EDT160.0021.3024.6528.300.00-11738.68%
TXN210618P001800002020-10-21 10:39AM EDT180.0040.4041.1042.950.00-11737.20%
TXN210618P001850002020-10-21 10:39AM EDT185.0044.7044.7047.800.00-63539.11%
TXN210618P001900002020-10-26 9:39AM EDT190.0046.9548.0051.850.00--2738.57%
TXN210618P001950002020-07-09 8:18PM EDT195.0076.5565.4567.350.00--4364.95%
TXN210618P002000002020-07-22 1:32PM EDT200.0072.7560.4064.400.00-25749.82%
TXN210618P002100002020-10-21 10:39AM EDT210.0067.7568.2571.750.00-4445.85%