Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
191,24-1,19 (-0,62%)
Alla chiusura: 4:00PM EDT

191,10 -0,14 (-0,07%)
Dopo ore: 4:36PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210416C000950002020-10-21 10:10AM EDT95.0050.5862.7563.700.00--00.00%
TXN210416C001000002021-04-13 2:20PM EDT100.0092.7588.7593.50+18.15+24.33%60440.23%
TXN210416C001050002021-01-28 3:12PM EDT105.0065.3965.2070.000.00-100.00%
TXN210416C001150002021-01-13 4:42PM EDT115.0057.0363.1067.250.00-200.00%
TXN210416C001200002021-03-10 11:01AM EDT120.0049.7673.0077.950.00-11401.56%
TXN210416C001250002020-11-20 2:26PM EDT125.0035.0037.5542.200.00-610.00%
TXN210416C001300002021-03-30 3:48PM EDT130.0056.5058.6063.500.00-612288.72%
TXN210416C001350002021-04-09 3:29PM EDT135.0059.5053.6058.500.00-16266.50%
TXN210416C001400002021-04-08 3:58PM EDT140.0054.6948.6553.500.00-360244.82%
TXN210416C001450002021-04-08 12:59PM EDT145.0047.0945.5548.150.00-10560162.21%
TXN210416C001500002021-04-13 12:54PM EDT150.0040.2839.7043.20-4.72-10.49%2434119.53%
TXN210416C001550002021-04-05 11:19AM EDT155.0041.2035.9538.050.00-5170136.08%
TXN210416C001600002021-04-09 9:32AM EDT160.0032.1530.6033.350.00-2533118.65%
TXN210416C001650002021-04-09 11:47AM EDT165.0027.3026.0028.150.00-2619105.81%
TXN210416C001700002021-04-13 10:52AM EDT170.0020.2020.7023.20-2.37-10.50%897185.45%
TXN210416C001725002021-04-09 10:39AM EDT172.5022.3818.1520.800.00-11878.13%
TXN210416C001750002021-04-12 3:43PM EDT175.0017.1515.9518.400.00-244,64775.20%
TXN210416C001775002021-03-30 9:57AM EDT177.5011.3513.5515.600.00-610264.21%
TXN210416C001800002021-04-13 2:56PM EDT180.0011.0510.9513.25-1.18-9.65%1574,17956.20%
TXN210416C001825002021-04-01 2:55PM EDT182.509.817.9510.800.00-540168.31%
TXN210416C001850002021-04-13 2:56PM EDT185.006.506.108.25-1.35-17.20%191,53956.67%
TXN210416C001875002021-04-13 2:52PM EDT187.503.904.005.90-3.65-48.34%2038447.24%
TXN210416C001900002021-04-13 12:51PM EDT190.001.952.222.41-1.35-40.91%782,73221.58%
TXN210416C001925002021-04-13 3:57PM EDT192.501.140.981.13-0.58-33.72%33840321.05%
TXN210416C001950002021-04-13 3:56PM EDT195.000.420.320.43-0.65-60.75%1683,57520.85%
TXN210416C001975002021-04-13 1:50PM EDT197.500.110.090.27-0.51-82.26%10735025.05%
TXN210416C002000002021-04-13 3:40PM EDT200.000.140.050.18-0.17-54.84%863,59228.86%
TXN210416C002025002021-04-13 2:03PM EDT202.500.050.010.09-0.06-54.55%5130930.37%
TXN210416C002050002021-04-13 12:28PM EDT205.000.050.010.07-0.04-44.44%1947834.18%
TXN210416C002075002021-04-12 10:01AM EDT207.500.090.000.290.00-110650.93%
TXN210416C002100002021-04-13 9:49AM EDT210.000.050.010.290.00-420956.64%
TXN210416C002125002021-04-12 3:46PM EDT212.500.01-0.000.00---25.00%
TXN210416C002150002021-04-08 11:45AM EDT215.000.100.000.290.00-103159.38%
TXN210416C002200002021-04-13 12:21PM EDT220.000.010.000.14-0.08-88.89%126761.72%
TXN210416C002250002021-04-13 12:21PM EDT225.000.010.000.29-0.09-90.00%1377.73%
TXN210416C002300002021-03-23 11:08AM EDT230.000.100.000.290.00-216386.52%
TXN210416C002400002021-04-06 9:30AM EDT240.000.100.000.120.00-11291.41%
TXN210416C002500002021-04-07 11:22AM EDT250.000.010.000.290.00-244118.16%
TXN210416C002600002021-03-16 2:26PM EDT260.000.170.000.290.00--53132.42%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210416P000700002021-04-01 9:32AM EDT70.000.390.000.010.00-10241293.75%
TXN210416P000750002020-11-23 10:30AM EDT75.000.220.040.430.00-158404.30%
TXN210416P000800002021-03-15 9:30AM EDT80.000.020.000.220.00-2207342.97%
TXN210416P000850002020-10-27 11:34AM EDT85.000.800.000.940.00-45392.58%
TXN210416P000900002021-03-11 11:23AM EDT90.000.100.000.300.00-147311.72%
TXN210416P000950002020-12-22 10:51AM EDT95.000.620.000.420.00-214304.30%
TXN210416P001000002020-10-28 3:57PM EDT100.002.040.420.840.00-99337.50%
TXN210416P001050002021-03-26 1:50PM EDT105.000.050.000.290.00-1039251.56%
TXN210416P001100002021-04-09 11:36AM EDT110.000.010.000.290.00-2117233.59%
TXN210416P001150002021-03-31 2:12PM EDT115.000.060.000.000.00-28450.00%
TXN210416P001200002021-04-06 1:52PM EDT120.000.030.000.030.00-1164156.25%
TXN210416P001250002021-04-07 2:38PM EDT125.000.030.000.020.00-1897137.50%
TXN210416P001300002021-04-06 1:53PM EDT130.000.040.000.010.00-2232118.75%
TXN210416P001350002021-04-09 3:28PM EDT135.000.050.000.290.00-1322154.69%
TXN210416P001400002021-04-08 2:09PM EDT140.000.020.000.030.00-31,133107.81%
TXN210416P001450002021-04-13 1:41PM EDT145.000.040.000.29+0.01+33.33%2587126.37%
TXN210416P001500002021-04-12 11:00AM EDT150.000.020.000.290.00-1081,314112.70%
TXN210416P001525002021-03-29 10:45AM EDT152.500.310.000.290.00-24106.06%
TXN210416P001550002021-04-13 2:44PM EDT155.000.040.000.05-0.03-42.86%113,97578.91%
TXN210416P001575002021-04-09 10:19AM EDT157.500.010.000.290.00-1192.97%
TXN210416P001600002021-04-13 2:44PM EDT160.000.060.000.29+0.03+100.00%155,77786.52%
TXN210416P001625002021-04-07 2:46PM EDT162.500.090.000.290.00-31679.98%
TXN210416P001650002021-04-13 11:12AM EDT165.000.010.000.08-0.04-80.00%11,24560.94%
TXN210416P001675002021-04-08 3:39PM EDT167.500.110.000.290.00-17967.19%
TXN210416P001700002021-04-13 11:12AM EDT170.000.040.000.29-0.01-20.00%185760.84%
TXN210416P001725002021-04-09 10:17AM EDT172.500.060.000.290.00-104254.49%
TXN210416P001750002021-04-13 3:38PM EDT175.000.060.000.05-0.09-60.00%891,64540.43%
TXN210416P001775002021-04-09 10:22AM EDT177.500.100.000.290.00-215548.34%
TXN210416P001800002021-04-13 11:56AM EDT180.000.110.050.24+0.03+37.50%53,34039.36%
TXN210416P001825002021-04-13 12:43PM EDT182.500.180.070.28-0.03-14.29%1041133.59%
TXN210416P001850002021-04-13 3:56PM EDT185.000.210.170.25-0.09-30.00%24494525.29%
TXN210416P001875002021-04-13 12:27PM EDT187.500.810.430.54+0.15+22.73%6322123.19%
TXN210416P001900002021-04-13 3:56PM EDT190.001.081.041.20-0.09-7.69%3598022.00%
TXN210416P001925002021-04-13 3:54PM EDT192.502.362.242.36+0.17+7.76%2225220.66%
TXN210416P001950002021-04-13 3:13PM EDT195.004.003.804.25+0.30+8.11%1174621.95%
TXN210416P001975002021-04-12 2:00PM EDT197.506.005.457.85-0.90-13.04%12548.76%
TXN210416P002000002021-04-12 1:29PM EDT200.008.248.0010.800.00-1465.01%
TXN210416P002075002021-04-07 10:26AM EDT207.5015.5015.4017.800.00-13152.78%
TXN210416P002100002020-09-25 10:30AM EDT210.0075.8561.7562.650.00-21636.06%