Italia markets open in 7 hours 59 minutes
Dow Jones
27.791,44+357,94(+1,30%)Nasdaq
10.968,36-42,64(-0,39%)Nikkei 225
22.329,94-88,26(-0,39%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
135,41+1,85 (+1,39%)
Alla chiusura: 4:00PM EDT
135,29 -0,12 (-0,09%)
Dopo ore: 6:48PM EDT
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200814C00118000 | 2020-08-04 11:32AM EDT | 118.00 | 13.45 | 15.30 | 20.00 | 0.00 | - | - | 1 | 72.66% |
| TXN200814C00120000 | 2020-07-31 2:52PM EDT | 120.00 | 7.00 | 13.10 | 17.50 | 0.00 | - | 1 | 1 | 123.83% |
| TXN200814C00123000 | 2020-08-07 2:32PM EDT | 123.00 | 10.33 | 10.10 | 14.10 | 0.00 | - | 1 | 1 | 98.68% |
| TXN200814C00124000 | 2020-08-03 11:44AM EDT | 124.00 | 6.15 | 9.10 | 13.65 | 0.00 | - | 75 | 22 | 105.62% |
| TXN200814C00125000 | 2020-08-10 3:40PM EDT | 125.00 | 10.29 | 8.10 | 12.40 | +1.23 | +13.58% | 1 | 28 | 94.82% |
| TXN200814C00126000 | 2020-08-07 10:14AM EDT | 126.00 | 7.89 | 7.10 | 10.80 | 0.00 | - | 1 | 22 | 76.42% |
| TXN200814C00127000 | 2020-08-10 3:25PM EDT | 127.00 | 8.55 | 7.10 | 10.40 | +2.25 | +35.71% | 1 | 32 | 83.89% |
| TXN200814C00128000 | 2020-08-04 11:57AM EDT | 128.00 | 4.40 | 5.50 | 10.00 | 0.00 | - | 3 | 70 | 89.84% |
| TXN200814C00129000 | 2020-08-10 9:45AM EDT | 129.00 | 4.74 | 4.30 | 7.70 | -0.17 | -3.46% | 1 | 84 | 58.84% |
| TXN200814C00130000 | 2020-08-10 2:48PM EDT | 130.00 | 5.40 | 3.95 | 5.85 | +1.65 | +44.00% | 5 | 142 | 34.57% |
| TXN200814C00131000 | 2020-08-10 3:55PM EDT | 131.00 | 4.70 | 3.20 | 5.05 | +1.82 | +63.19% | 35 | 143 | 34.86% |
| TXN200814C00132000 | 2020-08-10 3:55PM EDT | 132.00 | 3.85 | 2.50 | 4.15 | +1.29 | +50.39% | 47 | 234 | 32.03% |
| TXN200814C00133000 | 2020-08-10 3:51PM EDT | 133.00 | 3.20 | 2.94 | 3.20 | +1.02 | +46.79% | 40 | 215 | 27.69% |
| TXN200814C00134000 | 2020-08-10 2:55PM EDT | 134.00 | 2.40 | 2.14 | 2.50 | +0.64 | +36.36% | 472 | 118 | 27.08% |
| TXN200814C00135000 | 2020-08-10 3:59PM EDT | 135.00 | 1.75 | 1.42 | 1.82 | +0.75 | +75.00% | 95 | 263 | 25.44% |
| TXN200814C00136000 | 2020-08-10 3:57PM EDT | 136.00 | 1.19 | 1.09 | 1.32 | +0.32 | +36.78% | 89 | 254 | 25.22% |
| TXN200814C00137000 | 2020-08-10 3:56PM EDT | 137.00 | 0.78 | 0.70 | 0.86 | +0.23 | +41.82% | 91 | 77 | 23.98% |
| TXN200814C00138000 | 2020-08-10 3:50PM EDT | 138.00 | 0.51 | 0.43 | 2.64 | +0.07 | +15.91% | 49 | 84 | 59.47% |
| TXN200814C00139000 | 2020-08-10 3:53PM EDT | 139.00 | 0.33 | 0.09 | 0.31 | +0.09 | +37.50% | 30 | 55 | 22.66% |
| TXN200814C00140000 | 2020-08-10 2:59PM EDT | 140.00 | 0.20 | 0.05 | 0.21 | +0.08 | +66.67% | 49 | 179 | 23.58% |
| TXN200814C00141000 | 2020-08-10 3:53PM EDT | 141.00 | 0.13 | 0.00 | 0.13 | +0.03 | +30.00% | 5 | 16 | 24.02% |
| TXN200814C00142000 | 2020-08-10 2:45PM EDT | 142.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1 | 12 | 24.41% |
| TXN200814C00143000 | 2020-08-10 2:54PM EDT | 143.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 1 | 0 | 25.00% |
| TXN200814C00144000 | 2020-08-05 3:22PM EDT | 144.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 26.56% |
| TXN200814C00145000 | 2020-08-10 3:04PM EDT | 145.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 1 | 131 | 39.06% |
| TXN200814C00150000 | 2020-07-31 10:04AM EDT | 150.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 1 | 44 | 68.60% |
| TXN200814C00155000 | 2020-07-28 11:35AM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 53.52% |
| TXN200814C00160000 | 2020-08-05 2:45PM EDT | 160.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 3 | 37 | 101.37% |
| TXN200814C00165000 | 2020-07-21 3:44PM EDT | 165.00 | 0.12 | 0.00 | 0.59 | 0.00 | - | 16 | 24 | 97.95% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200814P00070000 | 2020-08-10 2:10PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2 | 181.25% |
| TXN200814P00100000 | 2020-07-31 2:08PM EDT | 100.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 24 | 191.21% |
| TXN200814P00105000 | 2020-08-03 9:37AM EDT | 105.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 1 | 6 | 148.63% |
| TXN200814P00110000 | 2020-08-03 2:37PM EDT | 110.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | 12 | 48 | 103.91% |
| TXN200814P00113000 | 2020-07-31 3:54PM EDT | 113.00 | 0.30 | 0.00 | 0.69 | 0.00 | - | 1 | 40 | 97.85% |
| TXN200814P00114000 | 2020-08-06 3:50PM EDT | 114.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 15 | 89.26% |
| TXN200814P00115000 | 2020-08-07 1:54PM EDT | 115.00 | 0.03 | 0.00 | 3.65 | 0.00 | - | 1 | 15 | 143.21% |
| TXN200814P00116000 | 2020-08-03 1:08PM EDT | 116.00 | 0.24 | 0.00 | 4.50 | 0.00 | - | 10 | 35 | 149.22% |
| TXN200814P00117000 | 2020-08-10 12:43PM EDT | 117.00 | 0.03 | 0.00 | 0.23 | -0.13 | -81.25% | 10 | 23 | 66.60% |
| TXN200814P00118000 | 2020-08-10 11:20AM EDT | 118.00 | 0.05 | 0.05 | 4.90 | -0.03 | -37.50% | 2 | 104 | 143.85% |
| TXN200814P00119000 | 2020-08-05 9:56AM EDT | 119.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 1 | 63 | 51.56% |
| TXN200814P00120000 | 2020-08-10 2:10PM EDT | 120.00 | 0.08 | 0.06 | 0.23 | -0.03 | -27.27% | 4 | 97 | 59.18% |
| TXN200814P00121000 | 2020-08-10 9:48AM EDT | 121.00 | 0.09 | 0.00 | 0.10 | -0.07 | -43.75% | 1 | 68 | 52.15% |
| TXN200814P00122000 | 2020-08-10 1:04PM EDT | 122.00 | 0.08 | 0.00 | 0.24 | -0.08 | -50.00% | 11 | 80 | 50.59% |
| TXN200814P00123000 | 2020-08-10 10:30AM EDT | 123.00 | 0.13 | 0.00 | 0.11 | -0.38 | -74.51% | 11 | 30 | 46.58% |
| TXN200814P00124000 | 2020-08-10 1:47PM EDT | 124.00 | 0.09 | 0.00 | 0.12 | -0.15 | -62.50% | 5 | 63 | 44.04% |
| TXN200814P00125000 | 2020-08-10 2:39PM EDT | 125.00 | 0.10 | 0.00 | 0.14 | -0.18 | -64.29% | 44 | 111 | 41.99% |
| TXN200814P00126000 | 2020-08-10 3:33PM EDT | 126.00 | 0.14 | 0.00 | 0.29 | -0.36 | -72.00% | 11 | 101 | 45.80% |
| TXN200814P00127000 | 2020-08-10 3:33PM EDT | 127.00 | 0.17 | 0.00 | 0.16 | -0.25 | -59.52% | 28 | 58 | 36.33% |
| TXN200814P00128000 | 2020-08-10 1:49PM EDT | 128.00 | 0.24 | 0.13 | 0.19 | -0.24 | -50.00% | 28 | 152 | 34.18% |
| TXN200814P00129000 | 2020-08-10 3:19PM EDT | 129.00 | 0.21 | 0.18 | 0.38 | -0.57 | -73.08% | 27 | 101 | 37.06% |
| TXN200814P00130000 | 2020-08-10 2:39PM EDT | 130.00 | 0.27 | 0.23 | 0.45 | -0.62 | -69.66% | 15 | 82 | 34.82% |
| TXN200814P00131000 | 2020-08-10 3:19PM EDT | 131.00 | 0.34 | 0.00 | 0.37 | -0.76 | -69.09% | 147 | 164 | 28.37% |
| TXN200814P00132000 | 2020-08-10 3:50PM EDT | 132.00 | 0.49 | 0.05 | 0.58 | -1.06 | -68.39% | 559 | 76 | 28.71% |
| TXN200814P00133000 | 2020-08-10 3:50PM EDT | 133.00 | 0.68 | 0.59 | 0.76 | -1.08 | -61.36% | 95 | 105 | 27.15% |
| TXN200814P00134000 | 2020-08-10 3:50PM EDT | 134.00 | 0.95 | 0.87 | 2.57 | -1.20 | -55.81% | 28 | 61 | 51.29% |
| TXN200814P00135000 | 2020-08-10 3:57PM EDT | 135.00 | 1.31 | 1.25 | 1.63 | -1.89 | -59.06% | 18 | 12 | 28.96% |
| TXN200814P00136000 | 2020-08-10 3:50PM EDT | 136.00 | 1.82 | 1.70 | 1.86 | -2.06 | -53.09% | 4 | 22 | 24.41% |
| TXN200814P00137000 | 2020-08-10 1:02PM EDT | 137.00 | 3.23 | 1.82 | 2.48 | -6.81 | -67.83% | 5 | 7 | 24.49% |
| TXN200814P00138000 | 2020-07-31 3:31PM EDT | 138.00 | 11.58 | 2.92 | 3.20 | 0.00 | - | 12 | 12 | 24.73% |
| TXN200814P00139000 | 2020-08-10 2:48PM EDT | 139.00 | 4.15 | 1.50 | 4.05 | +4.15 | - | 35 | 0 | 26.22% |
| TXN200814P00140000 | 2020-08-06 11:11AM EDT | 140.00 | 7.28 | 2.35 | 4.95 | 0.00 | - | 1 | 1 | 27.93% |
© 2020 Verizon Media. Tutti i diritti riservati.
