Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN211210C00165000 | 2021-11-16 9:30AM EST | 165.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TXN211210C00167500 | 2021-11-29 10:07AM EST | 167.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TXN211210C00180000 | 2021-11-16 9:30AM EST | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TXN211210C00185000 | 2021-12-07 2:24PM EST | 185.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| TXN211210C00187500 | 2021-12-06 1:38PM EST | 187.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TXN211210C00190000 | 2021-12-07 3:58PM EST | 190.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 33 | 170 | 0.00% |
| TXN211210C00192500 | 2021-12-07 3:18PM EST | 192.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 16 | 310 | 0.00% |
| TXN211210C00195000 | 2021-12-07 3:50PM EST | 195.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 25 | 501 | 0.00% |
| TXN211210C00197500 | 2021-12-07 3:54PM EST | 197.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 378 | 268 | 0.00% |
| TXN211210C00200000 | 2021-12-07 3:54PM EST | 200.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 413 | 430 | 1.56% |
| TXN211210C00202500 | 2021-12-07 3:55PM EST | 202.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 53 | 332 | 6.25% |
| TXN211210C00205000 | 2021-12-07 3:58PM EST | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 330 | 564 | 6.25% |
| TXN211210C00207500 | 2021-12-07 1:55PM EST | 207.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 87 | 12.50% |
| TXN211210C00210000 | 2021-12-07 11:49AM EST | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| TXN211210C00215000 | 2021-11-29 3:10PM EST | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TXN211210C00220000 | 2021-11-04 11:01AM EST | 220.00 | 0.10 | 0.00 | 2.09 | 0.00 | - | - | 0 | 93.85% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN211210P00140000 | 2021-11-29 11:52AM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TXN211210P00150000 | 2021-11-29 11:51AM EST | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TXN211210P00155000 | 2021-11-26 11:52AM EST | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| TXN211210P00160000 | 2021-12-06 3:14PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 50.00% |
| TXN211210P00165000 | 2021-11-24 9:31AM EST | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| TXN211210P00170000 | 2021-12-07 12:12PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| TXN211210P00172500 | 2021-12-07 10:34AM EST | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| TXN211210P00175000 | 2021-12-07 1:54PM EST | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 25.00% |
| TXN211210P00177500 | 2021-12-07 3:29PM EST | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 25.00% |
| TXN211210P00180000 | 2021-12-07 1:29PM EST | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 367 | 25.00% |
| TXN211210P00182500 | 2021-12-07 3:46PM EST | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 155 | 25.00% |
| TXN211210P00185000 | 2021-12-07 1:41PM EST | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 221 | 25.00% |
| TXN211210P00187500 | 2021-12-07 3:12PM EST | 187.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 120 | 12.50% |
| TXN211210P00190000 | 2021-12-07 3:24PM EST | 190.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 136 | 277 | 12.50% |
| TXN211210P00192500 | 2021-12-07 3:50PM EST | 192.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 59 | 313 | 6.25% |
| TXN211210P00195000 | 2021-12-07 3:20PM EST | 195.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 59 | 166 | 6.25% |
| TXN211210P00197500 | 2021-12-07 3:57PM EST | 197.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 151 | 185 | 3.13% |
| TXN211210P00200000 | 2021-12-07 3:57PM EST | 200.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 29 | 65 | 0.00% |
| TXN211210P00202500 | 2021-12-07 3:20PM EST | 202.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TXN211210P00205000 | 2021-12-02 12:03PM EST | 205.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TXN211210P00215000 | 2021-12-06 9:32AM EST | 215.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2021 Yahoo. Tutti i diritti riservati.
