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'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN220121C000500002020-07-09 8:18PM EDT50.0071.7081.2082.750.00--00.00%
TXN220121C000550002020-07-09 8:18PM EDT55.0062.1076.2077.700.00-100.00%
TXN220121C000600002020-10-21 3:48PM EDT60.0086.3682.3583.650.00-3043.65%
TXN220121C000650002020-08-07 10:01AM EDT65.0069.0073.5578.450.00-5037.45%
TXN220121C000700002020-07-09 8:18PM EDT70.0049.0061.6063.100.00-200.00%
TXN220121C000750002020-07-09 8:18PM EDT75.0044.6957.0558.750.00-2000.00%
TXN220121C000800002020-09-14 10:57AM EDT80.0059.5074.4576.100.00-11875.20%
TXN220121C000850002020-10-22 3:30PM EDT85.0063.4256.3560.600.00-32038.79%
TXN220121C000900002020-10-20 3:31PM EDT90.0054.2353.3555.55-7.29-11.85%151135.19%
TXN220121C000950002020-10-28 11:08AM EDT95.0049.8848.6052.45-7.88-13.64%34338.46%
TXN220121C001000002020-10-26 10:58AM EDT100.0048.8044.4546.700.00-24832.68%
TXN220121C001050002020-10-15 3:17PM EDT105.0050.1541.6045.900.00-11040.35%
TXN220121C001100002020-09-01 9:35AM EDT110.0037.9040.3041.450.00-2010437.81%
TXN220121C001150002020-09-21 9:30AM EDT115.0030.5033.6540.200.00-17641.78%
TXN220121C001200002020-10-27 10:02AM EDT120.0035.0030.2032.350.00-19332.19%
TXN220121C001250002020-10-28 3:56PM EDT125.0028.2027.7028.80-1.80-6.00%111731.18%
TXN220121C001300002020-10-28 9:33AM EDT130.0026.5024.1525.95-2.30-7.99%133831.12%
TXN220121C001350002020-10-28 11:29AM EDT135.0022.7521.4023.80-1.82-7.41%114231.86%
TXN220121C001400002020-10-21 10:06AM EDT140.0023.1018.8021.100.00-18231.32%
TXN220121C001450002020-10-28 9:49AM EDT145.0017.6516.7518.15-6.43-26.70%513030.09%
TXN220121C001500002020-10-26 3:28PM EDT150.0016.2014.9016.50-0.73-4.31%826030.63%
TXN220121C001550002020-10-28 1:33PM EDT155.0013.4012.3014.25-1.45-9.76%120629.91%
TXN220121C001600002020-10-26 11:11AM EDT160.0012.6011.4012.350.00-437829.47%
TXN220121C001650002020-10-23 1:01PM EDT165.0012.558.4511.300.00-25630.12%
TXN220121C001700002020-10-21 10:00AM EDT170.009.707.3010.050.00-26030.21%
TXN220121C001750002020-10-19 1:38PM EDT175.0011.645.959.650.00-344831.54%
TXN220121C001800002020-10-23 12:05PM EDT180.007.665.057.150.00-9324128.96%
TXN220121C001850002020-10-26 10:51AM EDT185.006.055.256.800.00-118430.01%
TXN220121C001900002020-10-19 12:08PM EDT190.007.853.655.350.00-32928.74%
TXN220121C001950002020-10-19 12:29PM EDT195.006.753.605.100.00-34129.69%
TXN220121C002000002020-10-19 12:25PM EDT200.003.502.894.00-2.35-40.17%105128.60%
TXN220121C002100002020-10-20 1:33PM EDT210.004.101.592.890.00-51028.26%
TXN220121C002200002020-10-19 12:02AM EDT220.002.960.882.470.00--329.25%
TXN220121C002300002020-10-21 12:18PM EDT230.001.660.761.980.00--2129.65%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN220121P000500002020-10-28 3:13PM EDT50.000.860.571.04+0.03+3.61%8320454.18%
TXN220121P000550002020-10-23 3:07PM EDT55.000.830.701.800.00-25454.29%
TXN220121P000600002020-10-26 1:33PM EDT60.001.301.081.500.00-2526350.18%
TXN220121P000650002020-10-19 11:01AM EDT65.001.731.353.350.00-226053.24%
TXN220121P000700002020-10-28 3:13PM EDT70.002.171.912.50+0.09+4.33%234749.77%
TXN220121P000750002020-10-28 3:02PM EDT75.002.701.933.05+0.30+12.50%432948.39%
TXN220121P000800002020-10-21 9:30AM EDT80.002.102.903.500.00-18946.34%
TXN220121P000850002020-10-08 2:38PM EDT85.003.003.254.050.00-211344.57%
TXN220121P000900002020-10-21 10:34AM EDT90.004.153.056.250.00-136747.83%
TXN220121P000950002020-10-26 1:12PM EDT95.005.155.306.350.00-57544.12%
TXN220121P001000002020-10-27 11:55AM EDT100.005.605.706.900.00-175641.72%
TXN220121P001050002020-10-26 1:23PM EDT105.007.407.109.000.00-444742.98%
TXN220121P001100002020-10-23 12:51PM EDT110.008.908.159.85-0.30-3.26%751240.92%
TXN220121P001150002020-10-26 1:19PM EDT115.0010.209.4011.200.00-322639.79%
TXN220121P001200002020-10-26 1:38PM EDT120.0011.9511.0512.800.00-540138.91%
TXN220121P001250002020-10-23 12:50PM EDT125.0013.8514.0014.450.00-322337.88%
TXN220121P001300002020-10-26 1:58PM EDT130.0015.8516.0517.45+0.15+0.96%510938.97%
TXN220121P001350002020-10-26 1:35PM EDT135.0018.0018.3519.90-0.15-0.83%58638.75%
TXN220121P001400002020-10-28 11:11AM EDT140.0021.3020.2521.65+0.80+3.90%1915537.12%
TXN220121P001450002020-10-26 1:12PM EDT145.0022.7022.9025.050.00-42837.94%
TXN220121P001500002020-10-23 12:55PM EDT150.0023.3525.6527.500.00-59436.98%
TXN220121P001550002020-10-20 3:02PM EDT155.0026.0027.6031.700.00-63038.54%
TXN220121P001600002020-10-19 12:54PM EDT160.0027.9231.7034.200.00-201837.20%
TXN220121P001650002020-10-12 3:13PM EDT165.0030.0533.6036.850.00-82035.87%
TXN220121P001700002020-08-17 10:37AM EDT170.0041.7538.6040.750.00-1036.33%
TXN220121P001750002020-07-09 8:18PM EDT175.0060.8050.1552.750.00-2249.61%
TXN220121P001800002020-10-19 12:54PM EDT180.0041.4746.8548.350.00-202636.36%
TXN220121P001850002020-06-16 2:48PM EDT185.0065.9059.6561.150.00-2250.96%
TXN220121P001900002020-07-22 1:30PM EDT190.0065.7554.6558.750.00-23040.57%
TXN220121P001950002020-07-22 1:50PM EDT195.0069.6559.1562.900.00-126640.73%
TXN220121P002000002020-08-18 1:51PM EDT200.0067.1564.0067.500.00-24341.57%
TXN220121P002100002020-09-15 3:09PM EDT210.0074.5562.2065.750.00-230.00%
TXN220121P002300002020-10-20 12:22PM EDT230.0084.6089.8594.150.00--143.01%