Italia markets closed
Dow Jones
38.085,37 -300,72 (-0,78%) Nasdaq
15.862,06 -121,03 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.301,84 -37,23 (-2,78%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00140000 | 2024-04-24 1:14PM EDT | 140.00 | 35.67 | 38.20 | 39.30 | 0.00 | - | - | 5 | 104.30% |
| TXN240503C00143000 | 2024-04-23 10:21AM EDT | 143.00 | 22.45 | 35.15 | 36.20 | 0.00 | - | - | 1 | 50.00% |
| TXN240503C00144000 | 2024-04-23 10:23AM EDT | 144.00 | 21.30 | 33.75 | 35.05 | 0.00 | - | - | 1 | 121.48% |
| TXN240503C00145000 | 2024-04-23 10:23AM EDT | 145.00 | 20.45 | 32.60 | 34.10 | 0.00 | - | - | 2 | 121.29% |
| TXN240503C00146000 | 2024-04-23 10:21AM EDT | 146.00 | 19.55 | 31.85 | 32.95 | 0.00 | - | - | 1 | 108.40% |
| TXN240503C00147000 | 2024-04-23 10:23AM EDT | 147.00 | 18.40 | 30.95 | 32.20 | 0.00 | - | - | 1 | 119.92% |
| TXN240503C00148000 | 2024-04-23 10:21AM EDT | 148.00 | 17.65 | 30.15 | 32.05 | 0.00 | - | - | 1 | 111.43% |
| TXN240503C00149000 | 2024-04-23 10:22AM EDT | 149.00 | 16.85 | 29.30 | 30.10 | 0.00 | - | - | 1 | 70.31% |
| TXN240503C00150000 | 2024-04-26 3:22PM EDT | 150.00 | 28.40 | 28.10 | 29.05 | 0.00 | - | 14 | 20 | 102.34% |
| TXN240503C00152500 | 2024-04-23 10:24AM EDT | 152.50 | 13.50 | 25.55 | 26.70 | 0.00 | - | - | 1 | 101.56% |
| TXN240503C00155000 | 2024-04-26 2:47PM EDT | 155.00 | 22.76 | 23.20 | 25.50 | 0.00 | - | 9 | 10 | 99.12% |
| TXN240503C00157500 | 2024-04-25 3:52PM EDT | 157.50 | 17.45 | 20.80 | 22.95 | 0.00 | - | - | 2 | 91.36% |
| TXN240503C00160000 | 2024-04-26 1:55PM EDT | 160.00 | 17.05 | 18.20 | 19.00 | 0.00 | - | 8 | 24 | 68.56% |
| TXN240503C00162500 | 2024-04-26 1:44PM EDT | 162.50 | 15.05 | 15.40 | 16.40 | 0.00 | - | 1 | 78 | 56.15% |
| TXN240503C00165000 | 2024-04-26 10:01AM EDT | 165.00 | 12.65 | 13.35 | 13.95 | 0.00 | - | 1 | 238 | 51.07% |
| TXN240503C00167500 | 2024-04-30 10:20AM EDT | 167.50 | 11.30 | 10.65 | 11.35 | +0.05 | +0.44% | 1 | 341 | 39.26% |
| TXN240503C00170000 | 2024-04-29 3:37PM EDT | 170.00 | 9.50 | 8.35 | 8.80 | 0.00 | - | 13 | 650 | 29.69% |
| TXN240503C00172500 | 2024-04-29 3:52PM EDT | 172.50 | 7.26 | 6.15 | 6.50 | 0.00 | - | 26 | 384 | 29.00% |
| TXN240503C00175000 | 2024-04-30 9:41AM EDT | 175.00 | 4.45 | 4.20 | 4.35 | -0.38 | -7.87% | 1 | 1,414 | 27.05% |
| TXN240503C00177500 | 2024-04-30 10:59AM EDT | 177.50 | 2.63 | 2.43 | 2.48 | -0.52 | -16.51% | 79 | 646 | 24.66% |
| TXN240503C00180000 | 2024-04-30 11:18AM EDT | 180.00 | 1.24 | 1.21 | 1.26 | -0.47 | -27.49% | 657 | 436 | 24.66% |
| TXN240503C00182500 | 2024-04-30 11:15AM EDT | 182.50 | 0.45 | 0.49 | 0.53 | -0.35 | -43.75% | 32 | 247 | 24.46% |
| TXN240503C00185000 | 2024-04-30 10:58AM EDT | 185.00 | 0.17 | 0.15 | 0.18 | -0.14 | -45.16% | 20 | 338 | 24.22% |
| TXN240503C00187500 | 2024-04-30 9:46AM EDT | 187.50 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 19 | 608 | 25.59% |
| TXN240503C00190000 | 2024-04-29 3:55PM EDT | 190.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 31 | 137 | 28.52% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 500 | 532 | 32.23% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 72 | 159 | 39.84% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 1.58 | 0.00 | - | 1 | 10 | 84.13% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 89.84% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 176.56% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 93.75% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | - | 10 | 126.17% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 13 | 123.24% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 3 | 138.77% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | - | 14 | 110.94% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 3 | 24 | 121.48% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 115.04% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | - | 10 | 101.95% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 0.46 | 0.00 | - | - | 4 | 99.02% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 7 | 118.16% |
| TXN240503P00150000 | 2024-04-29 11:15AM EDT | 150.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 10 | 340 | 93.07% |
| TXN240503P00152500 | 2024-04-26 10:38AM EDT | 152.50 | 0.04 | 0.01 | 0.46 | 0.00 | - | 2 | 48 | 86.04% |
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 166 | 56.25% |
| TXN240503P00157500 | 2024-04-29 9:49AM EDT | 157.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 49.22% |
| TXN240503P00160000 | 2024-04-29 2:31PM EDT | 160.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 504 | 58.79% |
| TXN240503P00162500 | 2024-04-29 3:38PM EDT | 162.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 253 | 41.80% |
| TXN240503P00165000 | 2024-04-30 10:56AM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 785 | 35.94% |
| TXN240503P00167500 | 2024-04-30 10:47AM EDT | 167.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 10 | 4,393 | 31.06% |
| TXN240503P00170000 | 2024-04-30 11:04AM EDT | 170.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 392 | 1,396 | 28.32% |
| TXN240503P00172500 | 2024-04-30 10:53AM EDT | 172.50 | 0.22 | 0.24 | 0.23 | 0.00 | - | 41 | 413 | 26.27% |
| TXN240503P00175000 | 2024-04-30 10:53AM EDT | 175.00 | 0.56 | 0.58 | 0.63 | -0.02 | -3.45% | 488 | 1,054 | 26.22% |
| TXN240503P00177500 | 2024-04-30 11:20AM EDT | 177.50 | 1.35 | 1.32 | 1.40 | +0.05 | +3.85% | 71 | 418 | 25.95% |
| TXN240503P00180000 | 2024-04-30 11:21AM EDT | 180.00 | 2.59 | 2.60 | 2.68 | +0.24 | +10.39% | 133 | 415 | 25.98% |
| TXN240503P00182500 | 2024-04-30 9:41AM EDT | 182.50 | 4.65 | 4.20 | 4.60 | +0.78 | +20.16% | 3 | 41 | 28.81% |
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 185.00 | 6.85 | 6.30 | 7.75 | -0.65 | -8.67% | 60 | 196 | 49.71% |
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 190.00 | 12.90 | 11.35 | 12.45 | 0.00 | - | 3 | 5 | 50.10% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 62.01% |
© 2024 Yahoo. Tutti i diritti riservati.