Italia markets closed
Dow Jones
37.839,16 +104,05 (+0,28%) Nasdaq
15.899,99 +14,97 (+0,09%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0624 -0,0002 (-0,02%) Bitcoin EUR
59.099,25 -944,42 (-1,57%) CMC Crypto 200
885,54 0,00 (0,00%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00090000 | 2024-01-29 4:34PM EDT | 90.00 | 75.90 | 71.85 | 75.40 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240419C00105000 | 2024-03-15 9:30AM EDT | 105.00 | 66.45 | 59.90 | 63.40 | 0.00 | - | - | 0 | 281.84% |
| TXN240419C00110000 | 2024-01-23 10:30AM EDT | 110.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TXN240419C00115000 | 2024-04-03 2:25PM EDT | 115.00 | 55.44 | 52.05 | 54.35 | 0.00 | - | 1 | 12 | 223.44% |
| TXN240419C00120000 | 2023-12-07 4:06PM EDT | 120.00 | 40.15 | 45.55 | 46.90 | 0.00 | - | 2 | 14 | 0.00% |
| TXN240419C00125000 | 2024-01-19 4:09PM EDT | 125.00 | 50.23 | 35.40 | 38.00 | 0.00 | - | 3 | 10 | 0.00% |
| TXN240419C00130000 | 2024-04-03 1:41PM EDT | 130.00 | 40.88 | 37.35 | 38.55 | 0.00 | - | 1 | 58 | 148.05% |
| TXN240419C00135000 | 2024-01-29 4:12PM EDT | 135.00 | 30.95 | 27.60 | 31.30 | 0.00 | - | 1 | 31 | 0.00% |
| TXN240419C00140000 | 2024-02-22 4:47PM EDT | 140.00 | 27.25 | 31.55 | 35.20 | 0.00 | - | 4 | 652 | 251.27% |
| TXN240419C00145000 | 2024-02-13 3:23PM EDT | 145.00 | 14.96 | 26.10 | 27.65 | 0.00 | - | 1 | 157 | 193.51% |
| TXN240419C00150000 | 2024-04-12 3:14PM EDT | 150.00 | 16.90 | 17.40 | 18.50 | 0.00 | - | 5 | 1,630 | 76.47% |
| TXN240419C00155000 | 2024-04-15 3:58PM EDT | 155.00 | 12.80 | 11.85 | 12.90 | +1.16 | +9.97% | 2 | 597 | 56.93% |
| TXN240419C00157500 | 2024-04-03 9:49AM EDT | 157.50 | 11.78 | 10.00 | 10.70 | 0.00 | - | 35 | 58 | 56.35% |
| TXN240419C00160000 | 2024-04-16 1:01PM EDT | 160.00 | 8.45 | 6.75 | 8.05 | -0.16 | -1.86% | 17 | 2,923 | 42.77% |
| TXN240419C00162500 | 2024-04-15 3:43PM EDT | 162.50 | 4.85 | 4.45 | 6.20 | 0.00 | - | 3 | 93 | 45.17% |
| TXN240419C00165000 | 2024-04-16 1:54PM EDT | 165.00 | 3.70 | 3.70 | 3.85 | +0.40 | +12.12% | 39 | 4,070 | 34.91% |
| TXN240419C00167500 | 2024-04-16 1:54PM EDT | 167.50 | 2.23 | 2.17 | 2.24 | +0.25 | +12.63% | 137 | 875 | 32.30% |
| TXN240419C00170000 | 2024-04-16 1:30PM EDT | 170.00 | 1.12 | 1.16 | 1.22 | +0.15 | +15.46% | 330 | 3,534 | 32.18% |
| TXN240419C00172500 | 2024-04-16 1:37PM EDT | 172.50 | 0.57 | 0.52 | 0.56 | +0.07 | +14.00% | 57 | 905 | 31.42% |
| TXN240419C00175000 | 2024-04-16 12:31PM EDT | 175.00 | 0.29 | 0.19 | 0.23 | +0.14 | +93.33% | 62 | 3,033 | 31.25% |
| TXN240419C00177500 | 2024-04-16 11:58AM EDT | 177.50 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 75 | 513 | 32.23% |
| TXN240419C00180000 | 2024-04-16 1:47PM EDT | 180.00 | 0.04 | 0.01 | 0.05 | +0.01 | +50.00% | 95 | 3,342 | 34.18% |
| TXN240419C00182500 | 2024-04-15 1:30PM EDT | 182.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 19 | 390 | 38.28% |
| TXN240419C00185000 | 2024-04-16 9:47AM EDT | 185.00 | 0.13 | 0.00 | 0.21 | +0.10 | +333.33% | 3 | 1,269 | 50.39% |
| TXN240419C00187500 | 2024-04-12 12:58PM EDT | 187.50 | 0.04 | 0.00 | 0.39 | 0.00 | - | 28 | 83 | 62.31% |
| TXN240419C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1 | 1,733 | 62.99% |
| TXN240419C00192500 | 2024-03-21 2:41PM EDT | 192.50 | 0.28 | 0.00 | 0.36 | 0.00 | - | - | 2 | 72.66% |
| TXN240419C00195000 | 2024-04-12 1:31PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 967 | 67.97% |
| TXN240419C00197500 | 2024-03-22 3:12PM EDT | 197.50 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 82.62% |
| TXN240419C00200000 | 2024-04-04 12:04PM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 766 | 65.63% |
| TXN240419C00210000 | 2024-03-22 3:33PM EDT | 210.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 176 | 107.23% |
| TXN240419C00220000 | 2024-03-18 3:14PM EDT | 220.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 17 | 50 | 125.20% |
| TXN240419C00230000 | 2023-12-14 10:44AM EDT | 230.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | - | 20 | 128.13% |
| TXN240419C00240000 | 2024-03-07 1:52PM EDT | 240.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 215.82% |
| TXN240419C00250000 | 2023-08-21 3:31PM EDT | 250.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | - | 0 | 160.94% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00075000 | 2024-01-26 4:44PM EDT | 75.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 461.91% |
| TXN240419P00085000 | 2023-11-24 10:30AM EDT | 85.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 278.13% |
| TXN240419P00090000 | 2023-12-20 4:58PM EDT | 90.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 265.63% |
| TXN240419P00095000 | 2024-01-31 3:19PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 50.00% |
| TXN240419P00100000 | 2024-04-15 2:43PM EDT | 100.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 22 | 208.59% |
| TXN240419P00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 187.50% |
| TXN240419P00110000 | 2024-02-07 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 50.00% |
| TXN240419P00115000 | 2024-03-04 11:37AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 153.91% |
| TXN240419P00120000 | 2024-04-09 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 317 | 126.56% |
| TXN240419P00125000 | 2024-03-11 1:23PM EDT | 125.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 5 | 237 | 160.74% |
| TXN240419P00130000 | 2024-04-10 10:58AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 883 | 103.13% |
| TXN240419P00135000 | 2024-04-16 10:53AM EDT | 135.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 9 | 601 | 100.00% |
| TXN240419P00140000 | 2024-04-16 11:52AM EDT | 140.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 14 | 721 | 75.78% |
| TXN240419P00145000 | 2024-04-12 2:48PM EDT | 145.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 2 | 908 | 77.34% |
| TXN240419P00150000 | 2024-04-16 11:04AM EDT | 150.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 10 | 1,846 | 49.61% |
| TXN240419P00152500 | 2024-04-15 1:50PM EDT | 152.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 15 | 654 | 44.34% |
| TXN240419P00155000 | 2024-04-16 12:12PM EDT | 155.00 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 6 | 2,491 | 39.45% |
| TXN240419P00157500 | 2024-04-16 12:12PM EDT | 157.50 | 0.10 | 0.10 | 0.14 | -0.10 | -50.00% | 3 | 4,174 | 36.33% |
| TXN240419P00160000 | 2024-04-16 11:51AM EDT | 160.00 | 0.20 | 0.23 | 0.27 | -0.41 | -67.21% | 40 | 5,781 | 33.79% |
| TXN240419P00162500 | 2024-04-16 1:30PM EDT | 162.50 | 0.50 | 0.50 | 0.57 | -0.42 | -45.65% | 16 | 545 | 32.28% |
| TXN240419P00165000 | 2024-04-16 1:34PM EDT | 165.00 | 1.19 | 1.06 | 1.13 | -0.37 | -23.72% | 593 | 4,395 | 30.81% |
| TXN240419P00167500 | 2024-04-16 1:54PM EDT | 167.50 | 2.12 | 2.03 | 2.11 | -0.86 | -28.86% | 117 | 1,269 | 29.88% |
| TXN240419P00170000 | 2024-04-16 11:04AM EDT | 170.00 | 3.80 | 3.40 | 3.50 | -0.82 | -17.75% | 4 | 2,530 | 28.03% |
| TXN240419P00172500 | 2024-04-16 10:49AM EDT | 172.50 | 5.63 | 5.00 | 5.65 | +1.16 | +25.95% | 6 | 523 | 32.47% |
| TXN240419P00175000 | 2024-04-15 3:47PM EDT | 175.00 | 8.88 | 7.40 | 7.90 | 0.00 | - | 7 | 878 | 35.25% |
| TXN240419P00177500 | 2024-04-11 2:07PM EDT | 177.50 | 6.78 | 9.80 | 10.40 | 0.00 | - | 11 | 58 | 43.07% |
| TXN240419P00180000 | 2024-04-15 10:30AM EDT | 180.00 | 12.83 | 12.10 | 14.00 | 0.00 | - | 2 | 330 | 55.27% |
| TXN240419P00182500 | 2024-03-28 10:12AM EDT | 182.50 | 14.91 | 14.80 | 15.60 | +6.86 | +85.22% | 1 | 0 | 64.26% |
| TXN240419P00185000 | 2024-04-12 12:02PM EDT | 185.00 | 17.70 | 17.30 | 18.00 | 0.00 | - | 20 | 0 | 50.78% |
| TXN240419P00190000 | 2024-04-16 1:34PM EDT | 190.00 | 22.40 | 22.15 | 23.55 | -1.25 | -5.29% | 2 | 0 | 74.61% |
| TXN240419P00200000 | 2024-03-08 2:43PM EDT | 200.00 | 27.00 | 30.65 | 34.20 | 0.00 | - | 180 | 0 | 145.17% |
© 2024 Yahoo. Tutti i diritti riservati.