TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper13 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN191213C001090002019-12-03 9:59AM EST109.008.1010.9014.350.00--14124.90%
TXN191213C001110002019-11-21 9:35AM EST111.005.559.1511.600.00--1889.06%
TXN191213C001130002019-12-03 3:08PM EST113.004.657.7010.700.00-194263.77%
TXN191213C001140002019-11-25 12:11AM EST114.003.656.308.350.00--163.57%
TXN191213C001150002019-12-04 9:47AM EST115.006.005.008.900.00-1898.29%
TXN191213C001160002019-12-05 3:17PM EST116.004.905.856.300.00-12450.59%
TXN191213C001170002019-12-06 12:25PM EST117.005.424.905.100.00-26038.72%
TXN191213C001180002019-12-06 3:47PM EST118.004.183.904.15-0.52-11.06%111634.57%
TXN191213C001190002019-12-09 11:55AM EST119.003.303.053.200.00-10518329.88%
TXN191213C001200002019-12-10 2:00PM EST120.002.262.282.33-0.54-19.29%2026526.37%
TXN191213C001210002019-12-10 1:41PM EST121.001.491.541.58-0.48-24.37%3757623.98%
TXN191213C001220002019-12-10 12:31PM EST122.000.980.940.98-0.32-24.62%2825022.36%
TXN191213C001230002019-12-10 12:58PM EST123.000.580.490.52-0.28-32.56%8327820.66%
TXN191213C001240002019-12-10 1:41PM EST124.000.220.220.25-0.22-50.00%12032819.83%
TXN191213C001250002019-12-10 1:27PM EST125.000.090.090.11-0.13-59.09%16815719.53%
TXN191213C001260002019-12-10 11:11AM EST126.000.100.030.09+0.03+42.86%1118122.56%
TXN191213C001270002019-12-09 2:16PM EST127.000.020.000.130.00-113028.71%
TXN191213C001280002019-11-18 12:10AM EST128.000.020.000.060.00--127.74%
TXN191213C001290002019-11-15 1:06PM EST129.000.080.010.100.00-6034.47%
TXN191213C001300002019-11-27 3:58PM EST130.000.050.000.090.00-111837.31%
TXN191213C001330002019-10-31 12:26PM EST133.000.070.000.080.00-1146.29%
TXN191213C001350002019-11-18 3:55PM EST135.000.050.000.080.00--252.54%
Opzioni Putper13 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN191213P001000002019-12-09 11:11AM EST100.000.010.000.050.00-51578.13%
TXN191213P001050002019-12-09 2:02PM EST105.000.020.000.080.00-12364.84%
TXN191213P001060002019-12-03 10:32AM EST106.000.140.000.090.00-1062.11%
TXN191213P001070002019-11-27 10:30AM EST107.000.080.000.090.00-4458.59%
TXN191213P001080002019-12-02 10:16AM EST108.000.140.000.100.00--2455.47%
TXN191213P001090002019-12-06 11:43AM EST109.000.040.000.090.00-3122151.17%
TXN191213P001100002019-12-06 2:38PM EST110.000.030.000.100.00-818154.30%
TXN191213P001110002019-12-06 3:42PM EST111.000.070.000.110.00-314551.17%
TXN191213P001120002019-12-06 3:41PM EST112.000.040.000.040.00-4912139.45%
TXN191213P001130002019-12-10 9:53AM EST113.000.020.000.13-0.11-84.62%109344.43%
TXN191213P001140002019-12-06 3:42PM EST114.000.100.000.150.00-49041.50%
TXN191213P001150002019-12-06 3:41PM EST115.000.090.050.170.00-2039538.18%
TXN191213P001160002019-12-09 12:31PM EST116.000.080.070.100.00-28829.69%
TXN191213P001170002019-12-09 12:06PM EST117.000.140.110.140.00-10216327.64%
TXN191213P001180002019-12-10 12:25PM EST118.000.210.180.19-0.01-4.55%1037625.10%
TXN191213P001190002019-12-10 1:44PM EST119.000.300.270.29-0.04-11.76%3839423.34%
TXN191213P001200002019-12-10 12:19PM EST120.000.460.430.45+0.02+4.55%14146521.53%
TXN191213P001210002019-12-10 1:49PM EST121.000.710.680.71+0.05+7.58%2933819.92%
TXN191213P001220002019-12-10 1:37PM EST122.001.161.061.11+0.07+6.42%15823518.41%
TXN191213P001230002019-12-10 11:23AM EST123.001.191.611.67-0.35-22.73%25416.50%
TXN191213P001240002019-12-06 3:55PM EST124.002.202.322.420.00-13012114.36%
TXN191213P001250002019-11-29 12:15PM EST125.004.703.003.450.00-313120.02%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità