Italia markets close in 4 hours 30 minutes
FTSE MIB
34.180,83 -115,48 (-0,34%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,95 +0,32 (+0,39%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 160.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 170.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250321C00175000 | 2024-04-25 3:53PM EDT | 175.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| TXN250321C00180000 | 2024-04-24 9:50AM EDT | 180.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
| TXN250321C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 185 | 519 | 0.78% |
| TXN250321C00190000 | 2024-04-29 9:31AM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| TXN250321C00195000 | 2024-04-24 10:12AM EDT | 195.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 1.56% |
| TXN250321C00200000 | 2024-04-29 11:47AM EDT | 200.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 3.13% |
| TXN250321C00210000 | 2024-04-26 10:24AM EDT | 210.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| TXN250321C00220000 | 2024-04-29 1:16PM EDT | 220.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TXN250321C00230000 | 2024-04-25 10:02AM EDT | 230.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 31 | 6.25% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321P00105000 | 2024-04-18 3:55PM EDT | 105.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| TXN250321P00125000 | 2024-04-15 1:06PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 130.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 135.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 60 | 71 | 6.25% |
| TXN250321P00140000 | 2024-04-29 9:45AM EDT | 140.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| TXN250321P00150000 | 2024-04-26 10:40AM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 3.13% |
| TXN250321P00155000 | 2024-04-26 12:54PM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| TXN250321P00165000 | 2024-04-29 3:50PM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 245 | 335 | 1.56% |
| TXN250321P00170000 | 2024-04-26 10:23AM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 1.56% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXN250321P00185000 | 2024-04-29 3:38PM EDT | 185.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 371 | 216 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.