Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.872,35 -1.312,23 (-2,18%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-01-17 11:18AM EDT | 100.00 | 62.33 | 59.80 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 135.00 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 140.00 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 0.00% |
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 145.00 | 19.55 | 31.85 | 34.25 | 0.00 | - | 6 | 56 | 54.88% |
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 150.00 | 25.70 | 25.95 | 29.60 | 0.00 | - | 1 | 102 | 68.38% |
| TXN240517C00155000 | 2024-04-26 2:37PM EDT | 155.00 | 23.00 | 22.30 | 23.50 | +4.05 | +21.37% | 1 | 212 | 46.66% |
| TXN240517C00160000 | 2024-04-25 12:44PM EDT | 160.00 | 14.00 | 16.60 | 18.00 | 0.00 | - | 20 | 746 | 31.86% |
| TXN240517C00165000 | 2024-04-26 1:06PM EDT | 165.00 | 13.10 | 12.70 | 13.15 | +2.55 | +24.17% | 22 | 2,479 | 26.38% |
| TXN240517C00170000 | 2024-04-26 1:30PM EDT | 170.00 | 8.95 | 8.35 | 9.20 | +2.07 | +30.09% | 66 | 2,036 | 27.11% |
| TXN240517C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 5.30 | 4.85 | 5.05 | +0.80 | +17.78% | 107 | 3,723 | 21.80% |
| TXN240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 2.53 | 2.40 | 2.56 | +0.53 | +26.50% | 183 | 1,732 | 21.53% |
| TXN240517C00185000 | 2024-04-26 3:48PM EDT | 185.00 | 1.06 | 0.97 | 1.08 | -0.13 | -10.92% | 155 | 5,396 | 21.23% |
| TXN240517C00190000 | 2024-04-26 3:54PM EDT | 190.00 | 0.38 | 0.31 | 0.42 | +0.03 | +8.57% | 22 | 1,075 | 21.61% |
| TXN240517C00195000 | 2024-04-26 3:11PM EDT | 195.00 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 26 | 1,184 | 22.66% |
| TXN240517C00200000 | 2024-04-26 2:56PM EDT | 200.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 12 | 116 | 24.22% |
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 210.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 110 | 41.94% |
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 220.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 79 | 50.10% |
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 230.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 5 | 10 | 51.86% |
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 240.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 6 | 58.89% |
| TXN240517C00250000 | 2024-01-19 4:08PM EDT | 250.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 21 | 21 | 81.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00085000 | 2024-03-04 2:26PM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 167.29% |
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 98.05% |
| TXN240517P00110000 | 2024-04-08 12:08PM EDT | 110.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 20 | 30 | 80.86% |
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 115.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 105.57% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 120.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 96.83% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 62.70% |
| TXN240517P00130000 | 2024-04-24 2:39PM EDT | 130.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 58.59% |
| TXN240517P00135000 | 2024-04-26 3:04PM EDT | 135.00 | 0.04 | 0.00 | 0.13 | -0.02 | -33.33% | 15 | 362 | 54.30% |
| TXN240517P00140000 | 2024-04-26 11:49AM EDT | 140.00 | 0.11 | 0.02 | 0.09 | +0.09 | +450.00% | 5 | 297 | 45.51% |
| TXN240517P00145000 | 2024-04-26 3:02PM EDT | 145.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 48 | 1,130 | 38.87% |
| TXN240517P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 40 | 2,487 | 33.11% |
| TXN240517P00155000 | 2024-04-26 12:58PM EDT | 155.00 | 0.13 | 0.10 | 0.14 | -0.11 | -45.83% | 97 | 1,085 | 30.08% |
| TXN240517P00160000 | 2024-04-26 3:22PM EDT | 160.00 | 0.25 | 0.24 | 0.28 | -0.18 | -41.86% | 238 | 1,956 | 27.59% |
| TXN240517P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 0.58 | 0.60 | 0.66 | -0.66 | -53.23% | 117 | 4,864 | 26.27% |
| TXN240517P00170000 | 2024-04-26 3:35PM EDT | 170.00 | 1.34 | 1.45 | 1.60 | -0.65 | -32.66% | 381 | 2,237 | 26.21% |
| TXN240517P00175000 | 2024-04-26 3:21PM EDT | 175.00 | 2.98 | 3.10 | 3.25 | -1.08 | -26.60% | 197 | 2,072 | 25.97% |
| TXN240517P00180000 | 2024-04-26 2:35PM EDT | 180.00 | 5.65 | 5.65 | 6.05 | -0.94 | -14.26% | 43 | 314 | 27.38% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 185.00 | 9.10 | 9.25 | 9.75 | -10.10 | -52.60% | 17 | 10 | 29.64% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 190.00 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 132.89% |
© 2024 Yahoo. Tutti i diritti riservati.