Italia markets open in 7 hours 59 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
135,41+1,85 (+1,39%)
Alla chiusura: 4:00PM EDT

135,29 -0,12 (-0,09%)
Dopo ore: 6:48PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN200814C001180002020-08-04 11:32AM EDT118.0013.4515.3020.000.00--172.66%
TXN200814C001200002020-07-31 2:52PM EDT120.007.0013.1017.500.00-11123.83%
TXN200814C001230002020-08-07 2:32PM EDT123.0010.3310.1014.100.00-1198.68%
TXN200814C001240002020-08-03 11:44AM EDT124.006.159.1013.650.00-7522105.62%
TXN200814C001250002020-08-10 3:40PM EDT125.0010.298.1012.40+1.23+13.58%12894.82%
TXN200814C001260002020-08-07 10:14AM EDT126.007.897.1010.800.00-12276.42%
TXN200814C001270002020-08-10 3:25PM EDT127.008.557.1010.40+2.25+35.71%13283.89%
TXN200814C001280002020-08-04 11:57AM EDT128.004.405.5010.000.00-37089.84%
TXN200814C001290002020-08-10 9:45AM EDT129.004.744.307.70-0.17-3.46%18458.84%
TXN200814C001300002020-08-10 2:48PM EDT130.005.403.955.85+1.65+44.00%514234.57%
TXN200814C001310002020-08-10 3:55PM EDT131.004.703.205.05+1.82+63.19%3514334.86%
TXN200814C001320002020-08-10 3:55PM EDT132.003.852.504.15+1.29+50.39%4723432.03%
TXN200814C001330002020-08-10 3:51PM EDT133.003.202.943.20+1.02+46.79%4021527.69%
TXN200814C001340002020-08-10 2:55PM EDT134.002.402.142.50+0.64+36.36%47211827.08%
TXN200814C001350002020-08-10 3:59PM EDT135.001.751.421.82+0.75+75.00%9526325.44%
TXN200814C001360002020-08-10 3:57PM EDT136.001.191.091.32+0.32+36.78%8925425.22%
TXN200814C001370002020-08-10 3:56PM EDT137.000.780.700.86+0.23+41.82%917723.98%
TXN200814C001380002020-08-10 3:50PM EDT138.000.510.432.64+0.07+15.91%498459.47%
TXN200814C001390002020-08-10 3:53PM EDT139.000.330.090.31+0.09+37.50%305522.66%
TXN200814C001400002020-08-10 2:59PM EDT140.000.200.050.21+0.08+66.67%4917923.58%
TXN200814C001410002020-08-10 3:53PM EDT141.000.130.000.13+0.03+30.00%51624.02%
TXN200814C001420002020-08-10 2:45PM EDT142.000.070.060.08-0.02-22.22%11224.41%
TXN200814C001430002020-08-10 2:54PM EDT143.000.040.000.05+0.04-1025.00%
TXN200814C001440002020-08-05 3:22PM EDT144.000.040.000.040.00-2426.56%
TXN200814C001450002020-08-10 3:04PM EDT145.000.010.000.19-0.01-50.00%113139.06%
TXN200814C001500002020-07-31 10:04AM EDT150.000.020.001.100.00-14468.60%
TXN200814C001550002020-07-28 11:35AM EDT155.000.010.000.100.00-23353.52%
TXN200814C001600002020-08-05 2:45PM EDT160.000.020.001.260.00-337101.37%
TXN200814C001650002020-07-21 3:44PM EDT165.000.120.000.590.00-162497.95%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN200814P000700002020-08-10 2:10PM EDT70.000.010.000.01-0.02-66.67%22181.25%
TXN200814P001000002020-07-31 2:08PM EDT100.000.100.002.100.00-124191.21%
TXN200814P001050002020-08-03 9:37AM EDT105.000.040.001.320.00-16148.63%
TXN200814P001100002020-08-03 2:37PM EDT110.000.110.000.530.00-1248103.91%
TXN200814P001130002020-07-31 3:54PM EDT113.000.300.000.690.00-14097.85%
TXN200814P001140002020-08-06 3:50PM EDT114.000.050.000.540.00-11589.26%
TXN200814P001150002020-08-07 1:54PM EDT115.000.030.003.650.00-115143.21%
TXN200814P001160002020-08-03 1:08PM EDT116.000.240.004.500.00-1035149.22%
TXN200814P001170002020-08-10 12:43PM EDT117.000.030.000.23-0.13-81.25%102366.60%
TXN200814P001180002020-08-10 11:20AM EDT118.000.050.054.90-0.03-37.50%2104143.85%
TXN200814P001190002020-08-05 9:56AM EDT119.000.170.000.090.00-16351.56%
TXN200814P001200002020-08-10 2:10PM EDT120.000.080.060.23-0.03-27.27%49759.18%
TXN200814P001210002020-08-10 9:48AM EDT121.000.090.000.10-0.07-43.75%16852.15%
TXN200814P001220002020-08-10 1:04PM EDT122.000.080.000.24-0.08-50.00%118050.59%
TXN200814P001230002020-08-10 10:30AM EDT123.000.130.000.11-0.38-74.51%113046.58%
TXN200814P001240002020-08-10 1:47PM EDT124.000.090.000.12-0.15-62.50%56344.04%
TXN200814P001250002020-08-10 2:39PM EDT125.000.100.000.14-0.18-64.29%4411141.99%
TXN200814P001260002020-08-10 3:33PM EDT126.000.140.000.29-0.36-72.00%1110145.80%
TXN200814P001270002020-08-10 3:33PM EDT127.000.170.000.16-0.25-59.52%285836.33%
TXN200814P001280002020-08-10 1:49PM EDT128.000.240.130.19-0.24-50.00%2815234.18%
TXN200814P001290002020-08-10 3:19PM EDT129.000.210.180.38-0.57-73.08%2710137.06%
TXN200814P001300002020-08-10 2:39PM EDT130.000.270.230.45-0.62-69.66%158234.82%
TXN200814P001310002020-08-10 3:19PM EDT131.000.340.000.37-0.76-69.09%14716428.37%
TXN200814P001320002020-08-10 3:50PM EDT132.000.490.050.58-1.06-68.39%5597628.71%
TXN200814P001330002020-08-10 3:50PM EDT133.000.680.590.76-1.08-61.36%9510527.15%
TXN200814P001340002020-08-10 3:50PM EDT134.000.950.872.57-1.20-55.81%286151.29%
TXN200814P001350002020-08-10 3:57PM EDT135.001.311.251.63-1.89-59.06%181228.96%
TXN200814P001360002020-08-10 3:50PM EDT136.001.821.701.86-2.06-53.09%42224.41%
TXN200814P001370002020-08-10 1:02PM EDT137.003.231.822.48-6.81-67.83%5724.49%
TXN200814P001380002020-07-31 3:31PM EDT138.0011.582.923.200.00-121224.73%
TXN200814P001390002020-08-10 2:48PM EDT139.004.151.504.05+4.15-35026.22%
TXN200814P001400002020-08-06 11:11AM EDT140.007.282.354.950.00-1127.93%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità