Italia markets closed
Dow Jones
33.677,27-68,13(-0,20%)Nasdaq
13.996,10+146,10(+1,05%)Nikkei 225
29.751,61+212,88(+0,72%)
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
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210416C00095000 | 2020-10-21 10:10AM EDT | 95.00 | 50.58 | 62.75 | 63.70 | 0.00 | - | - | 0 | 0.00% |
| TXN210416C00100000 | 2021-04-13 2:20PM EDT | 100.00 | 92.75 | 88.75 | 93.50 | +18.15 | +24.33% | 6 | 0 | 440.23% |
| TXN210416C00105000 | 2021-01-28 3:12PM EDT | 105.00 | 65.39 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN210416C00115000 | 2021-01-13 4:42PM EDT | 115.00 | 57.03 | 63.10 | 67.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN210416C00120000 | 2021-03-10 11:01AM EDT | 120.00 | 49.76 | 73.00 | 77.95 | 0.00 | - | 1 | 1 | 401.56% |
| TXN210416C00125000 | 2020-11-20 2:26PM EDT | 125.00 | 35.00 | 37.55 | 42.20 | 0.00 | - | 6 | 1 | 0.00% |
| TXN210416C00130000 | 2021-03-30 3:48PM EDT | 130.00 | 56.50 | 58.60 | 63.50 | 0.00 | - | 6 | 12 | 288.72% |
| TXN210416C00135000 | 2021-04-09 3:29PM EDT | 135.00 | 59.50 | 53.60 | 58.50 | 0.00 | - | 1 | 6 | 266.50% |
| TXN210416C00140000 | 2021-04-08 3:58PM EDT | 140.00 | 54.69 | 48.65 | 53.50 | 0.00 | - | 3 | 60 | 244.82% |
| TXN210416C00145000 | 2021-04-08 12:59PM EDT | 145.00 | 47.09 | 45.55 | 48.15 | 0.00 | - | 10 | 560 | 162.21% |
| TXN210416C00150000 | 2021-04-13 12:54PM EDT | 150.00 | 40.28 | 39.70 | 43.20 | -4.72 | -10.49% | 2 | 434 | 119.53% |
| TXN210416C00155000 | 2021-04-05 11:19AM EDT | 155.00 | 41.20 | 35.95 | 38.05 | 0.00 | - | 5 | 170 | 136.08% |
| TXN210416C00160000 | 2021-04-09 9:32AM EDT | 160.00 | 32.15 | 30.60 | 33.35 | 0.00 | - | 2 | 533 | 118.65% |
| TXN210416C00165000 | 2021-04-09 11:47AM EDT | 165.00 | 27.30 | 26.00 | 28.15 | 0.00 | - | 2 | 619 | 105.81% |
| TXN210416C00170000 | 2021-04-13 10:52AM EDT | 170.00 | 20.20 | 20.70 | 23.20 | -2.37 | -10.50% | 8 | 971 | 85.45% |
| TXN210416C00172500 | 2021-04-09 10:39AM EDT | 172.50 | 22.38 | 18.15 | 20.80 | 0.00 | - | 1 | 18 | 78.13% |
| TXN210416C00175000 | 2021-04-12 3:43PM EDT | 175.00 | 17.15 | 15.95 | 18.40 | 0.00 | - | 24 | 4,647 | 75.20% |
| TXN210416C00177500 | 2021-03-30 9:57AM EDT | 177.50 | 11.35 | 13.55 | 15.60 | 0.00 | - | 6 | 102 | 64.21% |
| TXN210416C00180000 | 2021-04-13 2:56PM EDT | 180.00 | 11.05 | 10.95 | 13.25 | -1.18 | -9.65% | 157 | 4,179 | 56.20% |
| TXN210416C00182500 | 2021-04-01 2:55PM EDT | 182.50 | 9.81 | 7.95 | 10.80 | 0.00 | - | 5 | 401 | 68.31% |
| TXN210416C00185000 | 2021-04-13 2:56PM EDT | 185.00 | 6.50 | 6.10 | 8.25 | -1.35 | -17.20% | 19 | 1,539 | 56.67% |
| TXN210416C00187500 | 2021-04-13 2:52PM EDT | 187.50 | 3.90 | 4.00 | 5.90 | -3.65 | -48.34% | 20 | 384 | 47.24% |
| TXN210416C00190000 | 2021-04-13 12:51PM EDT | 190.00 | 1.95 | 2.22 | 2.41 | -1.35 | -40.91% | 78 | 2,732 | 21.58% |
| TXN210416C00192500 | 2021-04-13 3:57PM EDT | 192.50 | 1.14 | 0.98 | 1.13 | -0.58 | -33.72% | 338 | 403 | 21.05% |
| TXN210416C00195000 | 2021-04-13 3:56PM EDT | 195.00 | 0.42 | 0.32 | 0.43 | -0.65 | -60.75% | 168 | 3,575 | 20.85% |
| TXN210416C00197500 | 2021-04-13 1:50PM EDT | 197.50 | 0.11 | 0.09 | 0.27 | -0.51 | -82.26% | 107 | 350 | 25.05% |
| TXN210416C00200000 | 2021-04-13 3:40PM EDT | 200.00 | 0.14 | 0.05 | 0.18 | -0.17 | -54.84% | 86 | 3,592 | 28.86% |
| TXN210416C00202500 | 2021-04-13 2:03PM EDT | 202.50 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 51 | 309 | 30.37% |
| TXN210416C00205000 | 2021-04-13 12:28PM EDT | 205.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 19 | 478 | 34.18% |
| TXN210416C00207500 | 2021-04-12 10:01AM EDT | 207.50 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 106 | 50.93% |
| TXN210416C00210000 | 2021-04-13 9:49AM EDT | 210.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 4 | 209 | 56.64% |
| TXN210416C00212500 | 2021-04-12 3:46PM EDT | 212.50 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| TXN210416C00215000 | 2021-04-08 11:45AM EDT | 215.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 10 | 31 | 59.38% |
| TXN210416C00220000 | 2021-04-13 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.14 | -0.08 | -88.89% | 1 | 267 | 61.72% |
| TXN210416C00225000 | 2021-04-13 12:21PM EDT | 225.00 | 0.01 | 0.00 | 0.29 | -0.09 | -90.00% | 1 | 3 | 77.73% |
| TXN210416C00230000 | 2021-03-23 11:08AM EDT | 230.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 2 | 163 | 86.52% |
| TXN210416C00240000 | 2021-04-06 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 12 | 91.41% |
| TXN210416C00250000 | 2021-04-07 11:22AM EDT | 250.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 44 | 118.16% |
| TXN210416C00260000 | 2021-03-16 2:26PM EDT | 260.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | - | 53 | 132.42% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210416P00070000 | 2021-04-01 9:32AM EDT | 70.00 | 0.39 | 0.00 | 0.01 | 0.00 | - | 10 | 241 | 293.75% |
| TXN210416P00075000 | 2020-11-23 10:30AM EDT | 75.00 | 0.22 | 0.04 | 0.43 | 0.00 | - | 1 | 58 | 404.30% |
| TXN210416P00080000 | 2021-03-15 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 207 | 342.97% |
| TXN210416P00085000 | 2020-10-27 11:34AM EDT | 85.00 | 0.80 | 0.00 | 0.94 | 0.00 | - | 4 | 5 | 392.58% |
| TXN210416P00090000 | 2021-03-11 11:23AM EDT | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 311.72% |
| TXN210416P00095000 | 2020-12-22 10:51AM EDT | 95.00 | 0.62 | 0.00 | 0.42 | 0.00 | - | 2 | 14 | 304.30% |
| TXN210416P00100000 | 2020-10-28 3:57PM EDT | 100.00 | 2.04 | 0.42 | 0.84 | 0.00 | - | 9 | 9 | 337.50% |
| TXN210416P00105000 | 2021-03-26 1:50PM EDT | 105.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 10 | 39 | 251.56% |
| TXN210416P00110000 | 2021-04-09 11:36AM EDT | 110.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 117 | 233.59% |
| TXN210416P00115000 | 2021-03-31 2:12PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| TXN210416P00120000 | 2021-04-06 1:52PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 156.25% |
| TXN210416P00125000 | 2021-04-07 2:38PM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 897 | 137.50% |
| TXN210416P00130000 | 2021-04-06 1:53PM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 118.75% |
| TXN210416P00135000 | 2021-04-09 3:28PM EDT | 135.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 322 | 154.69% |
| TXN210416P00140000 | 2021-04-08 2:09PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,133 | 107.81% |
| TXN210416P00145000 | 2021-04-13 1:41PM EDT | 145.00 | 0.04 | 0.00 | 0.29 | +0.01 | +33.33% | 2 | 587 | 126.37% |
| TXN210416P00150000 | 2021-04-12 11:00AM EDT | 150.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 108 | 1,314 | 112.70% |
| TXN210416P00152500 | 2021-03-29 10:45AM EDT | 152.50 | 0.31 | 0.00 | 0.29 | 0.00 | - | 2 | 4 | 106.06% |
| TXN210416P00155000 | 2021-04-13 2:44PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 11 | 3,975 | 78.91% |
| TXN210416P00157500 | 2021-04-09 10:19AM EDT | 157.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 92.97% |
| TXN210416P00160000 | 2021-04-13 2:44PM EDT | 160.00 | 0.06 | 0.00 | 0.29 | +0.03 | +100.00% | 15 | 5,777 | 86.52% |
| TXN210416P00162500 | 2021-04-07 2:46PM EDT | 162.50 | 0.09 | 0.00 | 0.29 | 0.00 | - | 3 | 16 | 79.98% |
| TXN210416P00165000 | 2021-04-13 11:12AM EDT | 165.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 1 | 1,245 | 60.94% |
| TXN210416P00167500 | 2021-04-08 3:39PM EDT | 167.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 1 | 79 | 67.19% |
| TXN210416P00170000 | 2021-04-13 11:12AM EDT | 170.00 | 0.04 | 0.00 | 0.29 | -0.01 | -20.00% | 1 | 857 | 60.84% |
| TXN210416P00172500 | 2021-04-09 10:17AM EDT | 172.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 10 | 42 | 54.49% |
| TXN210416P00175000 | 2021-04-13 3:38PM EDT | 175.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 89 | 1,645 | 40.43% |
| TXN210416P00177500 | 2021-04-09 10:22AM EDT | 177.50 | 0.10 | 0.00 | 0.29 | 0.00 | - | 2 | 155 | 48.34% |
| TXN210416P00180000 | 2021-04-13 11:56AM EDT | 180.00 | 0.11 | 0.05 | 0.24 | +0.03 | +37.50% | 5 | 3,340 | 39.36% |
| TXN210416P00182500 | 2021-04-13 12:43PM EDT | 182.50 | 0.18 | 0.07 | 0.28 | -0.03 | -14.29% | 10 | 411 | 33.59% |
| TXN210416P00185000 | 2021-04-13 3:56PM EDT | 185.00 | 0.21 | 0.17 | 0.25 | -0.09 | -30.00% | 244 | 945 | 25.29% |
| TXN210416P00187500 | 2021-04-13 12:27PM EDT | 187.50 | 0.81 | 0.43 | 0.54 | +0.15 | +22.73% | 63 | 221 | 23.19% |
| TXN210416P00190000 | 2021-04-13 3:56PM EDT | 190.00 | 1.08 | 1.04 | 1.20 | -0.09 | -7.69% | 35 | 980 | 22.00% |
| TXN210416P00192500 | 2021-04-13 3:54PM EDT | 192.50 | 2.36 | 2.24 | 2.36 | +0.17 | +7.76% | 22 | 252 | 20.66% |
| TXN210416P00195000 | 2021-04-13 3:13PM EDT | 195.00 | 4.00 | 3.80 | 4.25 | +0.30 | +8.11% | 11 | 746 | 21.95% |
| TXN210416P00197500 | 2021-04-12 2:00PM EDT | 197.50 | 6.00 | 5.45 | 7.85 | -0.90 | -13.04% | 1 | 25 | 48.76% |
| TXN210416P00200000 | 2021-04-12 1:29PM EDT | 200.00 | 8.24 | 8.00 | 10.80 | 0.00 | - | 1 | 4 | 65.01% |
| TXN210416P00207500 | 2021-04-07 10:26AM EDT | 207.50 | 15.50 | 15.40 | 17.80 | 0.00 | - | 1 | 31 | 52.78% |
| TXN210416P00210000 | 2020-09-25 10:30AM EDT | 210.00 | 75.85 | 61.75 | 62.65 | 0.00 | - | 2 | 1 | 636.06% |
© 2021 Verizon Media. Tutti i diritti riservati.
