Italia markets close in 1 hour 21 minutes
FTSE MIB
32.864,84 +199,63 (+0,61%) Dow Jones
38.489,22 -99,94 (-0,26%) Nasdaq
17.687,72 -1,16 (-0,01%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,16 +0,71 (+0,91%) Bitcoin EUR
60.945,73 -1.291,09 (-2,07%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:09AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705C00180000 | 2024-06-10 3:13PM EDT | 180.00 | 17.78 | 14.40 | 14.95 | 0.00 | - | - | 35 | 36.30% |
| TXN240705C00185000 | 2024-06-12 2:53PM EDT | 185.00 | 14.79 | 9.45 | 10.45 | 0.00 | - | 2 | 1 | 30.88% |
| TXN240705C00190000 | 2024-06-14 1:55PM EDT | 190.00 | 6.80 | 6.40 | 6.55 | 0.00 | - | 1 | 7 | 27.12% |
| TXN240705C00195000 | 2024-06-14 3:52PM EDT | 195.00 | 3.35 | 3.45 | 3.60 | 0.00 | - | 43 | 247 | 24.94% |
| TXN240705C00200000 | 2024-06-14 3:54PM EDT | 200.00 | 1.60 | 1.65 | 1.73 | 0.00 | - | 9 | 73 | 23.89% |
| TXN240705C00205000 | 2024-06-14 12:15PM EDT | 205.00 | 0.68 | 0.68 | 0.75 | -0.14 | -17.07% | 2 | 217 | 23.66% |
| TXN240705C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 0.28 | 0.25 | 0.31 | -0.39 | -58.21% | 2 | 208 | 23.98% |
| TXN240705C00215000 | 2024-06-14 10:05AM EDT | 215.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 9 | 12 | 25.00% |
| TXN240705C00225000 | 2024-05-31 2:11PM EDT | 225.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 201 | 201 | 30.86% |
| TXN240705C00230000 | 2024-05-28 2:39PM EDT | 230.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 51.37% |
| TXN240705C00240000 | 2024-05-28 2:37PM EDT | 240.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 52.98% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705P00150000 | 2024-05-29 3:16PM EDT | 150.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 1 | 62.94% |
| TXN240705P00155000 | 2024-05-31 11:37AM EDT | 155.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 4 | 4 | 56.06% |
| TXN240705P00165000 | 2024-06-04 9:56AM EDT | 165.00 | 0.17 | 0.03 | 0.08 | 0.00 | - | 2 | 2 | 32.62% |
| TXN240705P00170000 | 2024-06-11 10:22AM EDT | 170.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 2 | 5 | 29.00% |
| TXN240705P00175000 | 2024-06-13 11:28AM EDT | 175.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 1 | 15 | 25.68% |
| TXN240705P00180000 | 2024-06-14 10:02AM EDT | 180.00 | 0.50 | 0.36 | 0.41 | 0.00 | - | 4 | 69 | 23.22% |
| TXN240705P00185000 | 2024-06-17 9:43AM EDT | 185.00 | 1.08 | 0.90 | 0.97 | +0.15 | +16.13% | 1 | 80 | 21.73% |
| TXN240705P00190000 | 2024-06-14 2:51PM EDT | 190.00 | 2.07 | 2.03 | 2.15 | 0.00 | - | 7 | 37 | 20.36% |
| TXN240705P00195000 | 2024-06-14 3:17PM EDT | 195.00 | 4.20 | 4.10 | 4.25 | 0.00 | - | 1 | 31 | 18.79% |
| TXN240705P00200000 | 2024-06-14 3:43PM EDT | 200.00 | 8.00 | 7.30 | 7.95 | 0.00 | - | 3 | 60 | 20.39% |
| TXN240705P00205000 | 2024-06-04 9:30AM EDT | 205.00 | 12.19 | 11.30 | 12.00 | 0.00 | - | 1 | 2 | 18.04% |
| TXN240705P00210000 | 2024-06-14 2:09PM EDT | 210.00 | 16.09 | 15.45 | 16.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.