Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,25-0,57 (-0,29%)
Alla chiusura: 4:00PM EDT
196,25 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Dopo ore: 04:06PM EDT
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210917C00090000 | 2021-08-25 5:22PM EDT | 90.00 | 94.37 | 106.10 | 106.90 | 0.00 | - | - | 0 | 685.94% |
| TXN210917C00095000 | 2021-08-25 5:22PM EDT | 95.00 | 89.62 | 101.05 | 102.10 | 0.00 | - | - | 0 | 667.19% |
| TXN210917C00100000 | 2021-08-25 5:22PM EDT | 100.00 | 84.85 | 95.30 | 97.25 | 0.00 | - | - | 0 | 459.38% |
| TXN210917C00105000 | 2021-08-25 5:22PM EDT | 105.00 | 79.69 | 91.10 | 92.00 | 0.00 | - | - | 0 | 576.56% |
| TXN210917C00115000 | 2021-08-23 9:36AM EDT | 115.00 | 72.30 | 80.55 | 82.05 | 0.00 | - | - | 0 | 396.88% |
| TXN210917C00120000 | 2021-08-25 5:22PM EDT | 120.00 | 63.90 | 75.35 | 77.20 | 0.00 | - | 2 | 0 | 342.19% |
| TXN210917C00140000 | 2021-09-15 10:04AM EDT | 140.00 | 56.80 | 55.75 | 57.30 | 0.00 | - | 1 | 1 | 330.47% |
| TXN210917C00150000 | 2021-08-25 5:22PM EDT | 150.00 | 39.73 | 46.05 | 46.65 | 0.00 | - | 1 | 0 | 232.81% |
| TXN210917C00155000 | 2021-08-25 5:22PM EDT | 155.00 | 28.05 | 40.55 | 42.20 | 0.00 | - | 1 | 0 | 214.06% |
| TXN210917C00160000 | 2021-09-17 10:38AM EDT | 160.00 | 35.00 | 35.70 | 36.80 | +4.51 | +14.79% | 1 | 7 | 50.00% |
| TXN210917C00165000 | 2021-09-16 3:17PM EDT | 165.00 | 32.03 | 30.65 | 31.85 | 0.00 | - | 1 | 6 | 50.00% |
| TXN210917C00170000 | 2021-09-14 10:01AM EDT | 170.00 | 24.25 | 26.15 | 26.45 | 0.00 | - | 1 | 99 | 121.88% |
| TXN210917C00175000 | 2021-09-17 3:29PM EDT | 175.00 | 21.15 | 20.95 | 21.55 | +0.28 | +1.34% | 15 | 102 | 50.00% |
| TXN210917C00177500 | 2021-09-02 9:38AM EDT | 177.50 | 11.20 | 18.65 | 19.15 | 0.00 | - | 2 | 1 | 106.64% |
| TXN210917C00180000 | 2021-09-17 3:43PM EDT | 180.00 | 16.40 | 15.95 | 16.45 | +0.40 | +2.50% | 20 | 557 | 99.80% |
| TXN210917C00182500 | 2021-09-03 10:43AM EDT | 182.50 | 7.70 | 13.65 | 14.10 | 0.00 | - | 1 | 6 | 79.10% |
| TXN210917C00185000 | 2021-09-17 1:42PM EDT | 185.00 | 11.14 | 10.95 | 11.65 | -0.96 | -7.93% | 215 | 1,365 | 56.64% |
| TXN210917C00187500 | 2021-09-17 3:17PM EDT | 187.50 | 9.10 | 8.50 | 9.00 | -0.10 | -1.09% | 4 | 485 | 63.57% |
| TXN210917C00190000 | 2021-09-17 3:20PM EDT | 190.00 | 6.72 | 5.95 | 6.50 | -0.28 | -4.00% | 504 | 3,018 | 49.32% |
| TXN210917C00192500 | 2021-09-17 3:35PM EDT | 192.50 | 3.85 | 3.45 | 4.00 | -0.15 | -3.75% | 86 | 540 | 34.18% |
| TXN210917C00195000 | 2021-09-17 3:50PM EDT | 195.00 | 1.20 | 1.09 | 1.50 | -0.95 | -44.19% | 521 | 3,248 | 17.29% |
| TXN210917C00197500 | 2021-09-17 3:44PM EDT | 197.50 | 0.01 | 0.00 | 0.13 | -0.50 | -98.04% | 498 | 673 | 13.14% |
| TXN210917C00200000 | 2021-09-17 3:13PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 161 | 5,364 | 16.80% |
| TXN210917C00202500 | 2021-09-17 10:43AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 259 | 25.78% |
| TXN210917C00205000 | 2021-09-17 3:13PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 36 | 40.23% |
| TXN210917C00207500 | 2021-09-03 1:25PM EDT | 207.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 49.61% |
| TXN210917C00210000 | 2021-09-17 1:01PM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,065 | 53.91% |
| TXN210917C00220000 | 2021-09-15 9:37AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 261 | 84.38% |
| TXN210917C00225000 | 2021-09-08 1:21PM EDT | 225.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 123.83% |
| TXN210917C00230000 | 2021-09-17 11:58AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 2 | 0 | 114.06% |
| TXN210917C00240000 | 2021-08-20 1:59PM EDT | 240.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 524 | 134.38% |
| TXN210917C00250000 | 2021-08-20 3:57PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 170.31% |
| TXN210917C00260000 | 2021-08-20 3:57PM EDT | 260.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 193.75% |
| TXN210917C00270000 | 2021-08-20 3:57PM EDT | 270.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 218.75% |
| TXN210917C00280000 | 2021-08-23 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 160 | 234.38% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210917P00090000 | 2021-08-25 5:22PM EDT | 90.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 30 | 0 | 515.63% |
| TXN210917P00095000 | 2021-08-25 5:22PM EDT | 95.00 | 0.36 | 0.16 | 0.04 | 0.00 | - | 10 | 0 | 570.31% |
| TXN210917P00100000 | 2021-08-25 5:22PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 4 | 450.00% |
| TXN210917P00105000 | 2021-08-25 5:22PM EDT | 105.00 | 0.29 | 0.06 | 0.04 | 0.00 | - | 1 | 0 | 459.38% |
| TXN210917P00110000 | 2021-08-25 5:22PM EDT | 110.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 0 | 390.63% |
| TXN210917P00115000 | 2021-08-25 5:22PM EDT | 115.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 0 | 353.13% |
| TXN210917P00120000 | 2021-08-24 1:22PM EDT | 120.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 348.44% |
| TXN210917P00125000 | 2021-08-26 12:55PM EDT | 125.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 309.38% |
| TXN210917P00130000 | 2021-09-07 3:19PM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 8 | 55 | 304.69% |
| TXN210917P00135000 | 2021-09-08 2:36PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 195 | 253.13% |
| TXN210917P00140000 | 2021-09-13 9:58AM EDT | 140.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 758 | 246.88% |
| TXN210917P00145000 | 2021-09-09 2:55PM EDT | 145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 181 | 218.75% |
| TXN210917P00150000 | 2021-09-15 11:12AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 154 | 326 | 196.88% |
| TXN210917P00155000 | 2021-09-15 12:07PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 2,527 | 165.63% |
| TXN210917P00160000 | 2021-09-17 12:59PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 926 | 153.13% |
| TXN210917P00165000 | 2021-09-17 11:17AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 25 | 1,179 | 125.00% |
| TXN210917P00167500 | 2021-09-16 10:50AM EDT | 167.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 143.36% |
| TXN210917P00170000 | 2021-09-17 12:59PM EDT | 170.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 976 | 109.38% |
| TXN210917P00172500 | 2021-09-16 12:54PM EDT | 172.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 121 | 103.91% |
| TXN210917P00175000 | 2021-09-17 2:27PM EDT | 175.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 30 | 2,644 | 97.27% |
| TXN210917P00177500 | 2021-09-15 10:13AM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 109 | 76.56% |
| TXN210917P00180000 | 2021-09-17 3:27PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 29 | 2,264 | 67.19% |
| TXN210917P00182500 | 2021-09-17 12:06PM EDT | 182.50 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 18 | 273 | 59.38% |
| TXN210917P00185000 | 2021-09-17 3:36PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 15 | 1,559 | 50.00% |
| TXN210917P00187500 | 2021-09-17 10:42AM EDT | 187.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1,094 | 42.19% |
| TXN210917P00190000 | 2021-09-17 3:01PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 45 | 2,573 | 31.64% |
| TXN210917P00192500 | 2021-09-17 3:34PM EDT | 192.50 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 266 | 1,324 | 20.51% |
| TXN210917P00195000 | 2021-09-17 3:46PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | -0.33 | -97.06% | 375 | 1,224 | 9.18% |
| TXN210917P00197500 | 2021-09-17 3:00PM EDT | 197.50 | 0.92 | 0.72 | 1.46 | -0.27 | -22.69% | 5 | 24 | 15.92% |
| TXN210917P00200000 | 2021-09-17 3:13PM EDT | 200.00 | 3.46 | 3.40 | 3.85 | +0.34 | +10.90% | 2 | 96 | 25.98% |
| TXN210917P00207500 | 2021-08-27 10:00AM EDT | 207.50 | 18.95 | 10.80 | 11.75 | 0.00 | - | 1 | 1 | 87.50% |
| TXN210917P00210000 | 2021-09-15 9:39AM EDT | 210.00 | 14.70 | 13.40 | 14.45 | 0.00 | - | 1 | 0 | 78.71% |
| TXN210917P00220000 | 2021-08-19 10:55AM EDT | 220.00 | 36.60 | 23.50 | 24.20 | 0.00 | - | 1 | 2 | 108.98% |
| TXN210917P00230000 | 2021-08-25 5:22PM EDT | 230.00 | 40.45 | 33.25 | 33.80 | 0.00 | - | - | 0 | 130.47% |
| TXN210917P00240000 | 2021-08-18 2:04PM EDT | 240.00 | 54.05 | 42.85 | 44.35 | 0.00 | - | - | 4 | 237.60% |
| TXN210917P00250000 | 2021-08-25 5:22PM EDT | 250.00 | 62.40 | 53.25 | 53.90 | 0.00 | - | - | 1 | 217.19% |
| TXN210917P00260000 | 2021-08-19 10:18AM EDT | 260.00 | 76.60 | 62.95 | 64.50 | 0.00 | - | - | 2 | 322.07% |
© 2021 Verizon Media. Tutti i diritti riservati.
