Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
172,81-2,29 (-1,31%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210129C001410002020-12-29 3:08PM EST141.0020.9530.9534.200.00--1102.83%
TXN210129C001420002021-01-04 12:10PM EST142.0020.0030.2533.200.00--10104.59%
TXN210129C001440002020-12-23 10:35AM EST144.0019.8529.8531.550.00--1121.78%
TXN210129C001450002020-12-21 10:55AM EST145.0017.6527.9532.400.00--1127.76%
TXN210129C001470002021-01-08 9:30AM EST147.0026.9825.2528.25+4.48+19.91%101490.87%
TXN210129C001490002020-12-23 10:05AM EST149.0015.8024.9026.850.00--1108.64%
TXN210129C001500002021-01-06 11:47AM EST150.0016.7022.8525.450.00-2391.26%
TXN210129C001525002021-01-07 11:00AM EST152.5015.6019.3523.000.00-34273.29%
TXN210129C001550002021-01-22 11:01AM EST155.0020.3117.4520.55+1.41+7.46%103873.00%
TXN210129C001575002021-01-12 10:11AM EST157.5015.8114.9517.950.00-56364.50%
TXN210129C001600002021-01-22 10:23AM EST160.0015.0513.3514.25-0.45-2.90%23254.22%
TXN210129C001625002021-01-22 1:08PM EST162.5011.9011.2011.85+4.00+50.63%36750.39%
TXN210129C001650002021-01-22 10:23AM EST165.0010.649.209.60-0.53-4.74%21,05750.37%
TXN210129C001675002021-01-22 3:45PM EST167.507.707.257.65-1.30-14.44%326647.95%
TXN210129C001700002021-01-22 3:35PM EST170.005.755.756.10-0.97-14.43%6024648.15%
TXN210129C001725002021-01-22 3:59PM EST172.504.224.204.45-1.55-26.86%3091,09845.02%
TXN210129C001750002021-01-22 3:56PM EST175.003.153.053.25-1.15-26.74%30759744.30%
TXN210129C001775002021-01-22 3:01PM EST177.502.392.042.48-0.52-17.87%3827845.85%
TXN210129C001800002021-01-22 3:59PM EST180.001.421.481.59-0.83-36.89%61329643.65%
TXN210129C001825002021-01-22 3:08PM EST182.501.110.931.20+0.06+5.71%427045.56%
TXN210129C001850002021-01-22 3:16PM EST185.000.710.530.86-0.05-6.58%544946.56%
TXN210129C001875002021-01-22 1:13PM EST187.500.550.310.49+0.04+7.84%82444.73%
TXN210129C001900002021-01-22 2:20PM EST190.000.340.170.38+0.09+36.00%1284446.97%
TXN210129C001925002021-01-21 12:12PM EST192.500.150.020.330.00-11750.20%
TXN210129C001950002021-01-20 10:42AM EST195.000.230.000.000.00--025.00%
TXN210129C001975002020-12-29 11:28AM EST197.500.280.000.720.00--260.35%
TXN210129C002000002021-01-19 12:06AM EST200.000.180.000.260.00--1053.81%
TXN210129C002050002021-01-22 1:13PM EST205.000.100.000.15-0.09-47.37%1456.45%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210129P000850002021-01-15 1:51PM EST85.000.050.000.010.00-2311162.50%
TXN210129P000900002020-12-23 3:04PM EST90.000.210.002.000.00--2285.35%
TXN210129P000950002021-01-19 12:06AM EST95.000.10-0.050.00--1168.75%
TXN210129P001250002020-12-29 10:57AM EST125.000.490.000.190.00--10104.69%
TXN210129P001300002021-01-05 12:51PM EST130.000.340.001.030.00-37123.73%
TXN210129P001350002021-01-19 10:35AM EST135.000.140.000.630.00-123100.00%
TXN210129P001400002021-01-21 12:30PM EST140.000.090.000.200.00-12972.27%
TXN210129P001410002021-01-21 3:39PM EST141.000.150.000.650.00-2985.64%
TXN210129P001420002021-01-15 9:30AM EST142.000.350.000.410.00-21176.37%
TXN210129P001430002021-01-22 3:51PM EST143.000.120.000.12-0.05-29.41%11761.33%
TXN210129P001440002021-01-20 11:49AM EST144.000.220.000.430.00-12672.36%
TXN210129P001450002021-01-19 1:34PM EST145.000.150.000.44-0.11-42.31%1670.41%
TXN210129P001460002021-01-20 2:14PM EST146.000.260.000.680.00-2011574.02%
TXN210129P001470002021-01-14 3:28PM EST147.000.480.000.470.00-23566.60%
TXN210129P001480002021-01-21 10:43AM EST148.000.150.010.440.00-12463.77%
TXN210129P001490002020-12-28 1:10PM EST149.002.160.000.820.00-3469.43%
TXN210129P001500002021-01-21 10:44AM EST150.000.230.030.40+0.02+9.52%110058.59%
TXN210129P001525002021-01-22 2:09PM EST152.500.280.250.31-0.13-31.71%176855.86%
TXN210129P001550002021-01-22 3:57PM EST155.000.370.360.41-0.16-30.19%5119853.61%
TXN210129P001575002021-01-22 1:40PM EST157.500.530.510.57-0.01-1.85%8074051.66%
TXN210129P001600002021-01-22 3:25PM EST160.000.800.750.82+0.05+6.67%8518450.29%
TXN210129P001625002021-01-22 3:50PM EST162.501.100.961.18-0.02-1.79%1323149.85%
TXN210129P001650002021-01-22 3:42PM EST165.001.601.531.65+0.28+21.21%5520448.49%
TXN210129P001675002021-01-22 3:55PM EST167.502.282.202.33-0.04-1.72%6612347.83%
TXN210129P001700002021-01-22 3:59PM EST170.003.253.103.35+0.55+20.37%10410348.80%
TXN210129P001725002021-01-22 3:55PM EST172.504.364.154.55+0.76+21.11%2327249.32%
TXN210129P001750002021-01-22 3:37PM EST175.005.755.555.95+0.45+8.49%73049.71%
TXN210129P001775002021-01-22 12:28PM EST177.506.806.807.65+0.15+2.26%143151.22%
TXN210129P001800002021-01-21 3:05PM EST180.008.418.809.400.00-132851.37%
TXN210129P001825002021-01-19 10:22AM EST182.5010.5010.7511.600.00-4455.42%
TXN210129P001850002021-01-19 10:15AM EST185.0012.6513.0513.900.00--453.56%
TXN210129P001875002021-01-19 10:04AM EST187.5015.2014.8516.300.00-12052.98%