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
58.873,82 -1.328,64 (-2,21%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620C00085000 | 2024-03-15 9:31AM EDT | 85.00 | 85.50 | 79.50 | 84.45 | 0.00 | - | - | 1 | 0.00% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 115.00 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 120.00 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 130.00 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 25.74% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 135.00 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN250620C00140000 | 2024-02-20 11:22AM EDT | 140.00 | 32.72 | 41.25 | 42.60 | 0.00 | - | 1 | 18 | 26.65% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 145.00 | 38.00 | 40.85 | 41.80 | 0.00 | - | 2 | 60 | 31.87% |
| TXN250620C00150000 | 2024-04-26 1:14PM EDT | 150.00 | 38.40 | 37.40 | 38.30 | +11.50 | +42.75% | 100 | 114 | 31.41% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 155.00 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 16.72% |
| TXN250620C00160000 | 2024-04-24 2:06PM EDT | 160.00 | 30.19 | 29.10 | 31.60 | 0.00 | - | 1 | 112 | 30.26% |
| TXN250620C00165000 | 2024-04-24 1:13PM EDT | 165.00 | 27.40 | 26.80 | 28.55 | 0.00 | - | 1 | 20 | 29.80% |
| TXN250620C00170000 | 2024-04-24 2:27PM EDT | 170.00 | 23.80 | 23.25 | 25.65 | 0.00 | - | 359 | 340 | 29.30% |
| TXN250620C00175000 | 2024-04-26 1:35PM EDT | 175.00 | 22.74 | 21.90 | 22.85 | +1.56 | +7.37% | 1 | 138 | 28.72% |
| TXN250620C00180000 | 2024-04-24 3:23PM EDT | 180.00 | 18.73 | 19.55 | 20.40 | 0.00 | - | 1 | 227 | 28.39% |
| TXN250620C00185000 | 2024-04-24 12:31PM EDT | 185.00 | 17.24 | 17.10 | 17.95 | 0.00 | - | 13 | 292 | 27.82% |
| TXN250620C00190000 | 2024-04-26 11:39AM EDT | 190.00 | 16.05 | 15.20 | 15.95 | +0.95 | +6.29% | 2 | 29 | 27.62% |
| TXN250620C00195000 | 2024-04-24 9:37AM EDT | 195.00 | 13.40 | 12.70 | 13.90 | 0.00 | - | 50 | 225 | 27.13% |
| TXN250620C00200000 | 2024-04-26 2:02PM EDT | 200.00 | 11.78 | 11.40 | 12.15 | +0.48 | +4.25% | 1 | 121 | 26.81% |
| TXN250620C00210000 | 2024-04-24 10:26AM EDT | 210.00 | 8.60 | 8.15 | 10.15 | 0.00 | - | 1 | 96 | 27.68% |
| TXN250620C00220000 | 2024-04-24 9:42AM EDT | 220.00 | 5.80 | 6.10 | 6.80 | 0.00 | - | 6 | 135 | 25.76% |
| TXN250620C00230000 | 2024-04-26 10:17AM EDT | 230.00 | 5.00 | 4.30 | 4.95 | -0.20 | -3.85% | 11 | 609 | 25.31% |
| TXN250620C00240000 | 2024-04-01 2:20PM EDT | 240.00 | 3.35 | 2.81 | 3.60 | 0.00 | - | 1 | 6 | 25.01% |
| TXN250620C00250000 | 2024-04-18 2:21PM EDT | 250.00 | 1.57 | 2.06 | 2.55 | 0.00 | - | 3 | 254 | 24.66% |
| TXN250620C00260000 | 2024-04-24 2:51PM EDT | 260.00 | 1.77 | 1.51 | 2.22 | +0.36 | +25.53% | 1 | 11 | 25.67% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620P00075000 | 2024-04-25 3:07PM EDT | 75.00 | 0.41 | 0.00 | 4.55 | 0.00 | - | 1 | 267 | 55.96% |
| TXN250620P00080000 | 2023-12-06 1:30PM EDT | 80.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 113 | 59 | 53.52% |
| TXN250620P00085000 | 2023-12-06 1:39PM EDT | 85.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 12 | 50.00% |
| TXN250620P00090000 | 2024-01-31 4:47PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| TXN250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.44 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 53.21% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 100.00 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 38.34% |
| TXN250620P00105000 | 2024-04-25 3:22PM EDT | 105.00 | 1.41 | 0.00 | 5.00 | 0.00 | - | 100 | 5 | 46.42% |
| TXN250620P00110000 | 2024-01-10 4:45PM EDT | 110.00 | 2.75 | 2.65 | 3.15 | 0.00 | - | 5 | 34 | 37.40% |
| TXN250620P00115000 | 2024-01-16 1:09PM EDT | 115.00 | 4.00 | 2.72 | 4.60 | 0.00 | - | 1 | 6 | 39.09% |
| TXN250620P00120000 | 2024-01-30 3:04PM EDT | 120.00 | 4.50 | 2.57 | 3.85 | 0.00 | - | 2 | 8 | 34.13% |
| TXN250620P00125000 | 2024-04-26 1:22PM EDT | 125.00 | 3.05 | 2.95 | 3.25 | -0.30 | -8.96% | 100 | 312 | 29.77% |
| TXN250620P00130000 | 2024-04-11 3:20PM EDT | 130.00 | 4.98 | 3.60 | 3.95 | 0.00 | - | 2 | 81 | 29.13% |
| TXN250620P00135000 | 2024-04-10 10:17AM EDT | 135.00 | 6.29 | 4.25 | 4.75 | 0.00 | - | 1 | 59 | 28.48% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 140.00 | 8.30 | 5.25 | 5.65 | 0.00 | - | 40 | 150 | 27.79% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 145.00 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 34.30% |
| TXN250620P00150000 | 2024-04-24 3:55PM EDT | 150.00 | 9.42 | 7.30 | 7.95 | 0.00 | - | 7 | 138 | 26.62% |
| TXN250620P00155000 | 2024-04-24 9:57AM EDT | 155.00 | 10.05 | 8.60 | 9.35 | 0.00 | - | 50 | 109 | 26.07% |
| TXN250620P00160000 | 2024-04-25 12:56PM EDT | 160.00 | 12.00 | 9.60 | 10.85 | 0.00 | - | 307 | 301 | 25.42% |
| TXN250620P00165000 | 2024-04-24 2:50PM EDT | 165.00 | 13.80 | 11.90 | 12.60 | 0.00 | - | 2 | 67 | 24.88% |
| TXN250620P00170000 | 2024-04-24 3:02PM EDT | 170.00 | 15.70 | 13.50 | 14.55 | 0.00 | - | 1 | 166 | 24.35% |
| TXN250620P00175000 | 2024-04-24 9:44AM EDT | 175.00 | 17.88 | 15.90 | 16.65 | 0.00 | - | 1 | 27 | 23.76% |
| TXN250620P00180000 | 2024-02-27 4:17PM EDT | 180.00 | 24.70 | 20.15 | 21.05 | 0.00 | - | 12 | 54 | 25.94% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 185.00 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 28.61% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 190.00 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 27.75% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 195.00 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 27.06% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 200.00 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 25.79% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 220.00 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 33.19% |
© 2024 Yahoo. Tutti i diritti riservati.