Italia markets close in 3 hours 3 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
199,03+4,42 (+2,27%)
Alla chiusura: 04:00PM EST
198,50 -0,53 (-0,27%)
Preborsa: 08:07AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN211210C001650002021-11-16 9:30AM EST165.0023.700.000.000.00-10100.00%
TXN211210C001675002021-11-29 10:07AM EST167.5022.650.000.000.00--60.00%
TXN211210C001800002021-11-16 9:30AM EST180.0010.300.000.000.00-10100.00%
TXN211210C001850002021-12-07 2:24PM EST185.0014.370.000.000.00-14240.00%
TXN211210C001875002021-12-06 1:38PM EST187.507.420.000.000.00-1140.00%
TXN211210C001900002021-12-07 3:58PM EST190.008.850.000.000.00-331700.00%
TXN211210C001925002021-12-07 3:18PM EST192.506.670.000.000.00-163100.00%
TXN211210C001950002021-12-07 3:50PM EST195.003.920.000.000.00-255010.00%
TXN211210C001975002021-12-07 3:54PM EST197.502.580.000.000.00-3782680.00%
TXN211210C002000002021-12-07 3:54PM EST200.001.290.000.000.00-4134301.56%
TXN211210C002025002021-12-07 3:55PM EST202.500.510.000.000.00-533326.25%
TXN211210C002050002021-12-07 3:58PM EST205.000.250.000.000.00-3305646.25%
TXN211210C002075002021-12-07 1:55PM EST207.500.150.000.000.00-498712.50%
TXN211210C002100002021-12-07 11:49AM EST210.000.060.000.000.00-33412.50%
TXN211210C002150002021-11-29 3:10PM EST215.000.090.000.000.00--125.00%
TXN211210C002200002021-11-04 11:01AM EST220.000.100.002.090.00--093.85%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN211210P001400002021-11-29 11:52AM EST140.000.080.000.000.00--650.00%
TXN211210P001500002021-11-29 11:51AM EST150.000.120.000.000.00-2350.00%
TXN211210P001550002021-11-26 11:52AM EST155.000.200.000.000.00-13650.00%
TXN211210P001600002021-12-06 3:14PM EST160.000.050.000.000.00-109550.00%
TXN211210P001650002021-11-24 9:31AM EST165.000.250.000.000.00-17550.00%
TXN211210P001700002021-12-07 12:12PM EST170.000.030.000.000.00-56950.00%
TXN211210P001725002021-12-07 10:34AM EST172.500.050.000.000.00-51825.00%
TXN211210P001750002021-12-07 1:54PM EST175.000.040.000.000.00-311325.00%
TXN211210P001775002021-12-07 3:29PM EST177.500.080.000.000.00-118425.00%
TXN211210P001800002021-12-07 1:29PM EST180.000.080.000.000.00-2136725.00%
TXN211210P001825002021-12-07 3:46PM EST182.500.220.000.000.00-1715525.00%
TXN211210P001850002021-12-07 1:41PM EST185.000.170.000.000.00-2822125.00%
TXN211210P001875002021-12-07 3:12PM EST187.500.160.000.000.00-2312012.50%
TXN211210P001900002021-12-07 3:24PM EST190.000.270.000.000.00-13627712.50%
TXN211210P001925002021-12-07 3:50PM EST192.500.490.000.000.00-593136.25%
TXN211210P001950002021-12-07 3:20PM EST195.000.760.000.000.00-591666.25%
TXN211210P001975002021-12-07 3:57PM EST197.501.620.000.000.00-1511853.13%
TXN211210P002000002021-12-07 3:57PM EST200.002.870.000.000.00-29650.00%
TXN211210P002025002021-12-07 3:20PM EST202.504.450.000.000.00-130.00%
TXN211210P002050002021-12-02 12:03PM EST205.0011.700.000.000.00-130.00%
TXN211210P002150002021-12-06 9:32AM EST215.0021.600.000.000.00-130.00%