Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,53+1,10 (+0,57%)
Alla chiusura: 04:00PM EDT
194,54 +0,01 (+0,01%)
Dopo ore: 07:33PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN240705C001750002024-06-17 10:53AM EDT175.0018.4617.6521.850.00--186.99%
TXN240705C001800002024-06-28 3:34PM EDT180.0014.2512.6016.85-0.70-4.68%32171.90%
TXN240705C001825002024-06-18 2:10PM EDT182.5014.5010.0014.100.00--161.04%
TXN240705C001850002024-06-28 3:28PM EDT185.009.978.6010.40+1.17+13.30%630637.45%
TXN240705C001900002024-06-28 1:26PM EDT190.006.664.605.35+2.11+46.37%113523.02%
TXN240705C001925002024-06-28 2:29PM EDT192.503.553.203.40+0.45+14.52%2612520.95%
TXN240705C001950002024-06-28 3:57PM EDT195.002.081.811.91+0.43+26.06%12155819.85%
TXN240705C001975002024-06-28 3:50PM EDT197.501.070.910.98+0.10+10.31%19519119.83%
TXN240705C002000002024-06-28 3:53PM EDT200.000.560.420.47+0.05+9.80%19728720.24%
TXN240705C002025002024-06-28 3:57PM EDT202.500.260.180.23+0.02+8.33%581821.19%
TXN240705C002050002024-06-28 2:56PM EDT205.000.120.080.12-0.02-14.29%6025222.56%
TXN240705C002075002024-06-28 2:56PM EDT207.500.070.050.08-0.04-36.36%55924.81%
TXN240705C002100002024-06-27 12:59PM EDT210.000.050.020.060.00-3617827.25%
TXN240705C002150002024-06-21 11:32AM EDT215.000.050.010.24-0.11-68.75%101343.26%
TXN240705C002250002024-06-21 3:26PM EDT225.000.030.011.270.00-1021071.24%
TXN240705C002300002024-05-28 2:39PM EDT230.000.130.000.280.00-1159.77%
TXN240705C002400002024-06-28 10:12AM EDT240.000.010.000.22-0.06-85.71%1169.73%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN240705P001500002024-05-29 3:16PM EDT150.000.100.001.260.00--1116.80%
TXN240705P001550002024-05-31 11:37AM EDT155.000.090.001.260.00-44104.64%
TXN240705P001650002024-06-28 10:47AM EDT165.000.010.000.89-0.02-66.67%154274.90%
TXN240705P001700002024-06-28 9:42AM EDT170.000.020.010.57-0.03-60.00%3758.35%
TXN240705P001750002024-06-28 10:50AM EDT175.000.020.010.61-0.12-85.71%21657.03%
TXN240705P001800002024-06-28 12:38PM EDT180.000.040.030.06-0.07-63.64%2412427.93%
TXN240705P001825002024-06-28 9:51AM EDT182.500.050.050.08-0.09-64.29%21524.81%
TXN240705P001850002024-06-28 2:46PM EDT185.000.110.100.14-0.09-45.00%1721922.75%
TXN240705P001875002024-06-28 2:46PM EDT187.500.230.230.27-0.29-55.77%828720.95%
TXN240705P001900002024-06-28 3:59PM EDT190.000.550.520.59-0.30-35.29%10414920.07%
TXN240705P001925002024-06-28 3:59PM EDT192.501.141.121.22-0.45-28.30%2428919.46%
TXN240705P001950002024-06-28 3:53PM EDT195.002.002.182.33-1.27-38.84%49213219.39%
TXN240705P001975002024-06-28 2:26PM EDT197.503.603.704.05-1.52-29.69%312320.89%
TXN240705P002000002024-06-28 12:27PM EDT200.004.155.706.90-3.15-43.15%407032.18%
TXN240705P002025002024-06-28 10:35AM EDT202.505.587.508.85-3.37-37.65%1132.11%
TXN240705P002050002024-06-17 3:49PM EDT205.0010.609.9511.500.00-1040.16%
TXN240705P002100002024-06-20 12:23PM EDT210.0017.3713.3017.650.00-1067.31%