Italia markets close in 4 hours 23 minutes
FTSE MIB
33.601,55 -105,66 (-0,31%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,51 +0,68 (+0,84%) Bitcoin EUR
57.430,10 +32,82 (+0,06%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00100000 | 2024-06-21 3:26PM EDT | 100.00 | 96.08 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TXN240628C00105000 | 2024-06-21 3:33PM EDT | 105.00 | 91.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 170.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240628C00175000 | 2024-06-21 9:50AM EDT | 175.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TXN240628C00177500 | 2024-06-24 9:46AM EDT | 177.50 | 17.79 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TXN240628C00180000 | 2024-06-24 2:12PM EDT | 180.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TXN240628C00185000 | 2024-06-25 1:58PM EDT | 185.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TXN240628C00187500 | 2024-06-21 9:39AM EDT | 187.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TXN240628C00190000 | 2024-06-25 1:18PM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 243 | 0.00% |
| TXN240628C00192500 | 2024-06-25 3:54PM EDT | 192.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 94 | 80 | 0.00% |
| TXN240628C00195000 | 2024-06-25 3:27PM EDT | 195.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 37 | 368 | 0.78% |
| TXN240628C00197500 | 2024-06-25 3:55PM EDT | 197.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 68 | 390 | 3.13% |
| TXN240628C00200000 | 2024-06-25 3:53PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 370 | 6.25% |
| TXN240628C00202500 | 2024-06-25 12:12PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 12.50% |
| TXN240628C00205000 | 2024-06-25 2:36PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 474 | 12.50% |
| TXN240628C00207500 | 2024-06-25 10:42AM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 12.50% |
| TXN240628C00210000 | 2024-06-25 10:40AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 25.00% |
| TXN240628C00212500 | 2024-06-24 10:31AM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 25.00% |
| TXN240628C00215000 | 2024-06-24 9:56AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| TXN240628C00217500 | 2024-06-21 12:06PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TXN240628C00220000 | 2024-06-21 11:09AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| TXN240628C00225000 | 2024-06-24 10:11AM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TXN240628C00230000 | 2024-06-24 2:54PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 50.00% |
| TXN240628C00235000 | 2024-06-11 11:55AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| TXN240628C00250000 | 2024-05-24 3:55PM EDT | 250.00 | 2.17 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 165.14% |
| TXN240628C00265000 | 2024-06-18 3:25PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628P00140000 | 2024-06-10 2:38PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TXN240628P00145000 | 2024-06-13 9:30AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TXN240628P00150000 | 2024-06-21 10:21AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TXN240628P00155000 | 2024-06-20 11:30AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TXN240628P00165000 | 2024-06-17 3:49PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| TXN240628P00170000 | 2024-06-21 1:36PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 25.00% |
| TXN240628P00172500 | 2024-06-20 3:05PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TXN240628P00175000 | 2024-06-25 10:11AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| TXN240628P00177500 | 2024-06-21 2:25PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| TXN240628P00180000 | 2024-06-24 11:58AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 25.00% |
| TXN240628P00182500 | 2024-06-25 2:42PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| TXN240628P00185000 | 2024-06-25 2:24PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 118 | 12.50% |
| TXN240628P00187500 | 2024-06-25 3:55PM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,537 | 12.50% |
| TXN240628P00190000 | 2024-06-25 3:57PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 294 | 625 | 6.25% |
| TXN240628P00192500 | 2024-06-25 3:59PM EDT | 192.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 99 | 372 | 3.13% |
| TXN240628P00195000 | 2024-06-25 3:59PM EDT | 195.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 79 | 435 | 0.00% |
| TXN240628P00197500 | 2024-06-24 3:31PM EDT | 197.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 114 | 126 | 0.00% |
| TXN240628P00200000 | 2024-06-25 12:30PM EDT | 200.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| TXN240628P00202500 | 2024-06-14 3:02PM EDT | 202.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240628P00205000 | 2024-06-24 1:58PM EDT | 205.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 210.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.