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
58.732,78 -1.268,83 (-2,11%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00110000 | 2024-02-20 4:20PM EDT | 110.00 | 55.10 | 62.25 | 65.95 | 0.00 | - | 11 | 11 | 0.00% |
| TXN241018C00115000 | 2024-02-27 4:27PM EDT | 115.00 | 53.54 | 59.35 | 62.20 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 120.00 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 125.00 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 130.00 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00135000 | 2024-03-15 3:50PM EDT | 135.00 | 41.20 | 35.00 | 36.45 | 0.00 | - | 1 | 5 | 0.00% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 140.00 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 145.00 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 29.08% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 150.00 | 30.50 | 31.20 | 32.00 | 0.00 | - | 10 | 92 | 31.59% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 155.00 | 17.15 | 27.30 | 28.00 | 0.00 | - | 6 | 276 | 30.53% |
| TXN241018C00160000 | 2024-04-26 2:37PM EDT | 160.00 | 24.16 | 22.95 | 24.30 | +2.21 | +10.07% | 2 | 247 | 29.76% |
| TXN241018C00165000 | 2024-04-26 11:14AM EDT | 165.00 | 20.79 | 20.20 | 21.25 | +1.45 | +7.50% | 1 | 351 | 29.95% |
| TXN241018C00170000 | 2024-04-23 11:47AM EDT | 170.00 | 11.20 | 16.40 | 17.45 | 0.00 | - | 5 | 323 | 27.91% |
| TXN241018C00175000 | 2024-04-26 12:00PM EDT | 175.00 | 14.68 | 13.40 | 14.60 | +2.38 | +19.35% | 3 | 360 | 27.40% |
| TXN241018C00180000 | 2024-04-26 1:04PM EDT | 180.00 | 12.16 | 11.70 | 12.00 | +1.21 | +11.05% | 8 | 364 | 26.81% |
| TXN241018C00185000 | 2024-04-26 12:38PM EDT | 185.00 | 9.52 | 9.55 | 9.95 | +0.72 | +8.18% | 10 | 327 | 26.75% |
| TXN241018C00190000 | 2024-04-26 12:00PM EDT | 190.00 | 7.80 | 7.60 | 7.85 | +1.09 | +16.24% | 1 | 311 | 26.00% |
| TXN241018C00195000 | 2024-04-26 1:40PM EDT | 195.00 | 6.10 | 6.00 | 6.25 | +0.35 | +6.09% | 25 | 359 | 25.71% |
| TXN241018C00200000 | 2024-04-26 2:13PM EDT | 200.00 | 4.86 | 4.70 | 4.85 | +0.86 | +21.50% | 19 | 1,151 | 25.29% |
| TXN241018C00210000 | 2024-04-25 10:46AM EDT | 210.00 | 2.40 | 2.75 | 2.89 | 0.00 | - | 2 | 153 | 24.88% |
| TXN241018C00220000 | 2024-04-26 1:40PM EDT | 220.00 | 1.65 | 1.58 | 1.73 | +0.29 | +21.32% | 6 | 84 | 24.88% |
| TXN241018C00230000 | 2024-04-02 2:01PM EDT | 230.00 | 0.81 | 0.87 | 1.08 | 0.00 | - | 1 | 8 | 25.28% |
| TXN241018C00240000 | 2024-04-24 12:07PM EDT | 240.00 | 0.51 | 0.49 | 0.57 | 0.00 | - | 10 | 10 | 24.87% |
| TXN241018C00250000 | 2024-02-01 10:30AM EDT | 250.00 | 0.56 | 0.00 | 1.22 | 0.00 | - | 5 | 21 | 31.97% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00075000 | 2024-02-15 10:30AM EDT | 75.00 | 0.48 | 0.01 | 2.23 | 0.00 | - | 1 | 7 | 74.22% |
| TXN241018P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.54 | 0.01 | 2.25 | 0.00 | - | 1 | 16 | 69.36% |
| TXN241018P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.13 | 0.01 | 2.18 | 0.00 | - | 2 | 10 | 64.26% |
| TXN241018P00090000 | 2024-03-25 3:26PM EDT | 90.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 4 | 54.69% |
| TXN241018P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 0.24 | 0.03 | 0.25 | 0.00 | - | 2 | 7 | 43.02% |
| TXN241018P00100000 | 2024-03-25 3:26PM EDT | 100.00 | 0.30 | 0.10 | 0.22 | 0.00 | - | 2 | 30 | 39.11% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 105.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 38.82% |
| TXN241018P00110000 | 2024-04-24 9:48AM EDT | 110.00 | 0.27 | 0.19 | 0.28 | 0.00 | - | 4 | 150 | 34.52% |
| TXN241018P00115000 | 2024-03-26 3:33PM EDT | 115.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 6 | 175 | 34.30% |
| TXN241018P00120000 | 2024-04-05 10:58AM EDT | 120.00 | 1.00 | 0.41 | 0.48 | 0.00 | - | 1 | 202 | 31.76% |
| TXN241018P00125000 | 2024-04-12 1:57PM EDT | 125.00 | 1.43 | 0.57 | 0.65 | 0.00 | - | 4 | 229 | 30.69% |
| TXN241018P00130000 | 2024-04-23 11:59AM EDT | 130.00 | 1.81 | 0.80 | 0.89 | 0.00 | - | 31 | 368 | 29.75% |
| TXN241018P00135000 | 2024-04-26 1:40PM EDT | 135.00 | 1.20 | 1.02 | 1.22 | -0.05 | -4.00% | 1 | 65 | 28.93% |
| TXN241018P00140000 | 2024-04-26 12:22PM EDT | 140.00 | 1.67 | 1.55 | 1.67 | -0.30 | -15.23% | 2 | 159 | 28.21% |
| TXN241018P00145000 | 2024-04-26 12:49PM EDT | 145.00 | 2.20 | 2.11 | 2.25 | -3.30 | -60.00% | 2 | 545 | 27.49% |
| TXN241018P00150000 | 2024-04-25 3:48PM EDT | 150.00 | 3.19 | 2.82 | 2.98 | -0.31 | -8.86% | 25 | 563 | 26.75% |
| TXN241018P00155000 | 2024-04-26 1:45PM EDT | 155.00 | 3.90 | 3.65 | 3.95 | -0.95 | -19.59% | 3 | 437 | 26.17% |
| TXN241018P00160000 | 2024-04-26 1:03PM EDT | 160.00 | 5.05 | 4.85 | 5.15 | -0.55 | -9.82% | 10 | 498 | 25.60% |
| TXN241018P00165000 | 2024-04-26 1:01PM EDT | 165.00 | 6.50 | 6.30 | 6.60 | -1.45 | -18.24% | 3 | 226 | 25.01% |
| TXN241018P00170000 | 2024-04-26 2:37PM EDT | 170.00 | 8.20 | 8.15 | 8.40 | -0.90 | -9.89% | 5 | 722 | 24.55% |
| TXN241018P00175000 | 2024-04-26 12:17PM EDT | 175.00 | 10.55 | 10.20 | 10.50 | -2.10 | -16.60% | 10 | 302 | 24.07% |
| TXN241018P00180000 | 2024-04-26 12:22PM EDT | 180.00 | 13.05 | 12.60 | 13.05 | -0.30 | -2.25% | 2 | 63 | 23.83% |
| TXN241018P00185000 | 2023-11-07 10:55AM EDT | 185.00 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 53.55% |
| TXN241018P00195000 | 2024-01-25 2:25PM EDT | 195.00 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 46.24% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 200.00 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 48.33% |
| TXN241018P00220000 | 2024-01-10 11:15AM EDT | 220.00 | 54.78 | 56.75 | 59.70 | 0.00 | - | - | 0 | 60.16% |
| TXN241018P00240000 | 2024-01-10 11:15AM EDT | 240.00 | 74.63 | 76.10 | 79.70 | 0.00 | - | - | 0 | 68.65% |
© 2024 Yahoo. Tutti i diritti riservati.