Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.683,12 -3.331,33 (-5,55%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 60.35 | 63.65 | 0.00 | - | - | 0 | 141.80% |
| TXN240510C00160000 | 2024-04-29 2:09PM EDT | 160.00 | 19.11 | 15.90 | 18.50 | 0.00 | - | 1 | 9 | 65.70% |
| TXN240510C00165000 | 2024-04-25 10:44AM EDT | 165.00 | 9.80 | 10.55 | 12.50 | 0.00 | - | 23 | 30 | 40.31% |
| TXN240510C00167500 | 2024-04-30 3:21PM EDT | 167.50 | 10.55 | 8.05 | 10.30 | -1.35 | -11.34% | 9 | 30 | 37.82% |
| TXN240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 7.10 | 6.45 | 7.20 | -1.65 | -18.86% | 332 | 90 | 24.51% |
| TXN240510C00172500 | 2024-04-30 2:17PM EDT | 172.50 | 6.20 | 4.85 | 5.15 | -0.75 | -10.79% | 1 | 23 | 22.83% |
| TXN240510C00175000 | 2024-04-29 10:17AM EDT | 175.00 | 3.65 | 3.20 | 3.35 | -0.70 | -16.09% | 4 | 307 | 21.18% |
| TXN240510C00177500 | 2024-04-30 3:10PM EDT | 177.50 | 2.65 | 1.96 | 2.05 | -1.15 | -30.26% | 39 | 117 | 20.84% |
| TXN240510C00180000 | 2024-04-30 3:48PM EDT | 180.00 | 1.49 | 1.07 | 1.15 | -0.90 | -37.66% | 98 | 161 | 20.66% |
| TXN240510C00182500 | 2024-04-30 3:48PM EDT | 182.50 | 0.87 | 0.50 | 0.62 | -0.50 | -36.50% | 37 | 193 | 20.97% |
| TXN240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.28 | 0.22 | 0.28 | -0.48 | -63.16% | 16 | 199 | 20.66% |
| TXN240510C00187500 | 2024-04-30 3:56PM EDT | 187.50 | 0.14 | 0.09 | 0.16 | -0.24 | -63.16% | 12 | 176 | 21.88% |
| TXN240510C00190000 | 2024-04-30 3:28PM EDT | 190.00 | 0.08 | 0.03 | 0.09 | -0.11 | -57.89% | 15 | 447 | 22.95% |
| TXN240510C00195000 | 2024-04-29 2:06PM EDT | 195.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 60 | 64 | 26.17% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 30 | 43 | 52.00% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 15 | 59.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 3 | 3 | 120.02% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 108.69% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 97.56% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 35 | 71.88% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 22 | 75.98% |
| TXN240510P00150000 | 2024-04-29 1:12PM EDT | 150.00 | 0.01 | 0.02 | 0.36 | 0.00 | - | 5 | 69 | 51.07% |
| TXN240510P00152500 | 2024-04-26 3:51PM EDT | 152.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 47 | 39.65% |
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 155.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 47 | 34.96% |
| TXN240510P00157500 | 2024-04-29 3:39PM EDT | 157.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 11 | 32.03% |
| TXN240510P00160000 | 2024-04-26 10:55AM EDT | 160.00 | 0.14 | 0.04 | 0.10 | 0.00 | - | 12 | 95 | 29.88% |
| TXN240510P00162500 | 2024-04-30 12:28PM EDT | 162.50 | 0.10 | 0.11 | 0.17 | -0.12 | -54.55% | 1 | 133 | 28.57% |
| TXN240510P00165000 | 2024-04-30 3:54PM EDT | 165.00 | 0.22 | 0.25 | 0.31 | +0.02 | +10.00% | 2 | 163 | 27.78% |
| TXN240510P00167500 | 2024-04-30 3:54PM EDT | 167.50 | 0.40 | 0.49 | 0.60 | +0.02 | +5.26% | 1 | 49 | 27.83% |
| TXN240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.95 | 0.91 | 1.04 | +0.37 | +63.79% | 149 | 192 | 27.55% |
| TXN240510P00172500 | 2024-04-30 3:54PM EDT | 172.50 | 1.32 | 1.61 | 1.74 | +0.32 | +32.00% | 44 | 34 | 27.66% |
| TXN240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 2.65 | 2.61 | 2.73 | +1.00 | +60.61% | 124 | 198 | 27.88% |
| TXN240510P00177500 | 2024-04-30 3:56PM EDT | 177.50 | 3.76 | 3.85 | 4.15 | +1.11 | +41.89% | 34 | 119 | 29.25% |
| TXN240510P00180000 | 2024-04-30 3:52PM EDT | 180.00 | 4.82 | 5.60 | 5.85 | -0.23 | -4.55% | 4 | 3 | 30.75% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 9.90 | 9.65 | 10.45 | +2.20 | +28.57% | 3 | 3 | 40.30% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 17.70 | 20.10 | 0.00 | - | 20 | 16 | 57.35% |
© 2024 Yahoo. Tutti i diritti riservati.