Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
168,86-0,88 (-0,52%)
Al 03:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN220520C000850002022-05-05 3:51PM EDT85.0085.1083.3084.050.00--0268.36%
TXN220520C000900002022-05-05 3:50PM EDT90.0079.0078.2578.900.00-50204.69%
TXN220520C000950002022-05-05 3:03PM EDT95.0075.1573.3074.000.00-250219.14%
TXN220520C001000002022-05-05 3:50PM EDT100.0069.0068.2069.300.00-20240.23%
TXN220520C001050002022-05-05 3:46PM EDT105.0064.4863.2564.000.00-30184.38%
TXN220520C001150002022-05-05 3:57PM EDT115.0054.8053.4053.950.00-20143.75%
TXN220520C001200002022-05-05 3:48PM EDT120.0048.9348.2548.850.00-700.00%
TXN220520C001300002022-05-05 3:03PM EDT130.0040.1538.3039.050.00-450114.26%
TXN220520C001350002022-05-16 10:28AM EDT135.0033.6133.3533.85-1.69-4.79%10100.00%
TXN220520C001400002022-05-11 12:46PM EDT140.0026.4028.2528.950.00-4976.37%
TXN220520C001450002022-05-05 3:03PM EDT145.0025.2023.4523.850.00-3500.00%
TXN220520C001500002022-05-13 2:25PM EDT150.0018.1018.4518.950.00-451751.56%
TXN220520C001525002022-05-11 10:31AM EDT152.5016.7015.9516.500.00-1249.02%
TXN220520C001550002022-05-12 3:17PM EDT155.009.7513.5513.900.00-1518734.38%
TXN220520C001575002022-05-09 3:54PM EDT157.509.4011.2011.550.00-16938.28%
TXN220520C001600002022-05-16 3:14PM EDT160.009.358.809.15-0.98-9.49%3039334.77%
TXN220520C001625002022-05-16 11:05AM EDT162.506.156.657.05-2.35-27.65%121036.06%
TXN220520C001650002022-05-16 1:04PM EDT165.004.654.704.95-1.63-25.96%1432,14433.01%
TXN220520C001675002022-05-16 2:30PM EDT167.504.143.103.35-0.46-10.00%829033.28%
TXN220520C001700002022-05-16 3:29PM EDT170.002.051.822.04-1.20-36.92%3121,49932.50%
TXN220520C001725002022-05-16 3:35PM EDT172.500.960.941.05-0.91-48.66%21262930.76%
TXN220520C001750002022-05-16 3:21PM EDT175.000.450.390.45-0.71-61.21%7881,64629.22%
TXN220520C001775002022-05-16 3:17PM EDT177.500.210.160.19-0.38-64.41%14269329.20%
TXN220520C001800002022-05-16 3:00PM EDT180.000.090.070.09-0.26-74.29%2254,16030.47%
TXN220520C001825002022-05-16 3:19PM EDT182.500.040.050.06-0.18-81.82%45695233.40%
TXN220520C001850002022-05-16 12:41PM EDT185.000.050.030.05-0.07-58.33%2591,82337.11%
TXN220520C001875002022-05-16 11:10AM EDT187.500.050.010.04-0.02-28.57%549140.43%
TXN220520C001900002022-05-16 1:29PM EDT190.000.030.010.03-0.04-57.14%804,05243.36%
TXN220520C001925002022-05-13 1:29PM EDT192.500.050.000.030.00-25747.27%
TXN220520C001950002022-05-16 1:29PM EDT195.000.010.000.03-0.04-80.00%202,01751.17%
TXN220520C001975002022-05-04 3:21PM EDT197.500.050.000.030.00-784750.78%
TXN220520C002000002022-05-13 1:45PM EDT200.000.050.000.020.00-215,82352.34%
TXN220520C002050002022-05-10 11:19AM EDT205.000.020.000.020.00-1659.38%
TXN220520C002100002022-05-02 12:03PM EDT210.000.030.000.030.00-144768.75%
TXN220520C002200002022-05-12 3:50PM EDT220.000.040.000.020.00-8215178.13%
TXN220520C002300002022-02-10 1:08PM EDT230.000.250.060.300.00-55125.00%
TXN220520C002400002022-03-28 1:38PM EDT240.000.020.000.250.00-10132.42%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN220520P000850002022-03-14 12:09AM EDT85.000.140.000.000.00--050.00%
TXN220520P000900002022-04-29 12:09PM EDT90.000.050.000.010.00-522168.75%
TXN220520P000950002022-02-04 11:47AM EDT95.000.620.280.480.00-22254.30%
TXN220520P001000002022-04-27 10:38AM EDT100.000.080.000.030.00-629156.25%
TXN220520P001050002022-02-25 1:45PM EDT105.000.500.000.280.00-15184.38%
TXN220520P001100002022-05-06 2:18PM EDT110.000.130.000.030.00-126129.69%
TXN220520P001150002022-05-02 12:05PM EDT115.000.080.000.030.00-137117.19%
TXN220520P001200002022-05-12 2:42PM EDT120.000.150.000.040.00-8255108.59%
TXN220520P001250002022-05-16 2:42PM EDT125.000.020.000.03-0.03-60.00%47993.75%
TXN220520P001300002022-05-13 9:57AM EDT130.000.070.000.060.00-15589.06%
TXN220520P001350002022-05-16 2:22PM EDT135.000.020.000.03-0.04-66.67%6059071.88%
TXN220520P001400002022-05-16 12:01PM EDT140.000.050.000.03-0.04-44.44%971560.94%
TXN220520P001450002022-05-16 2:35PM EDT145.000.040.020.04-0.07-63.64%261,85855.08%
TXN220520P001500002022-05-16 2:03PM EDT150.000.080.040.06-0.13-61.90%8890648.44%
TXN220520P001525002022-05-16 1:31PM EDT152.500.110.070.10-0.14-56.00%10846646.29%
TXN220520P001550002022-05-16 3:00PM EDT155.000.130.110.17-0.21-61.76%1542,52144.14%
TXN220520P001575002022-05-16 3:00PM EDT157.500.220.240.28-0.26-54.17%19361041.90%
TXN220520P001600002022-05-16 3:26PM EDT160.000.440.410.48-0.24-35.29%1856,30440.09%
TXN220520P001625002022-05-16 1:49PM EDT162.500.740.730.82-0.79-51.63%6070738.53%
TXN220520P001650002022-05-16 3:04PM EDT165.001.341.231.39-0.26-16.25%2312,54137.50%
TXN220520P001675002022-05-16 3:33PM EDT167.502.162.162.29-1.09-33.54%7339937.18%
TXN220520P001700002022-05-16 2:28PM EDT170.003.363.203.55-0.04-1.18%181,83437.23%
TXN220520P001725002022-05-13 3:19PM EDT172.504.704.755.000.00-3243535.30%
TXN220520P001750002022-05-16 2:43PM EDT175.005.816.607.15-0.08-1.36%71,14039.65%
TXN220520P001775002022-05-13 11:27AM EDT177.508.208.909.300.00-130941.41%
TXN220520P001800002022-05-16 12:57PM EDT180.0012.1211.2511.60+1.27+11.71%41,93843.95%
TXN220520P001825002022-05-04 3:32PM EDT182.508.7513.7514.300.00-416055.86%
TXN220520P001850002022-05-16 1:53PM EDT185.0015.8316.0016.65+4.79+43.39%11,17458.40%
TXN220520P001875002022-05-13 3:42PM EDT187.5017.6918.7019.150.00-1756.54%
TXN220520P001900002022-05-16 11:29AM EDT190.0022.3721.2521.70+2.27+11.29%630464.16%
TXN220520P001925002022-04-22 3:34PM EDT192.5019.8523.6024.250.00-2367.38%
TXN220520P001950002022-05-05 1:58PM EDT195.0025.4626.2526.750.00-21576.07%
TXN220520P001975002022-05-16 12:01AM EDT197.5031.8528.6029.250.00--177.64%
TXN220520P002000002022-05-13 10:59AM EDT200.0030.0030.9531.700.00-3676.37%