Italia markets closed
Dow Jones
32.263,57 +66,91 (+0,21%) Nasdaq
11.679,48 -125,53 (-1,06%) Nikkei 225
26.547,05 +119,40 (+0,45%) EUR/USD
1,0435 +0,0018 (+0,18%) BTC-EUR
28.541,40 -781,43 (-2,66%) CMC Crypto 200
667,39 +424,71 (+175,01%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:52PM EDT. Mercato aperto.
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520C00085000 | 2022-05-05 3:51PM EDT | 85.00 | 85.10 | 83.30 | 84.05 | 0.00 | - | - | 0 | 268.36% |
| TXN220520C00090000 | 2022-05-05 3:50PM EDT | 90.00 | 79.00 | 78.25 | 78.90 | 0.00 | - | 5 | 0 | 204.69% |
| TXN220520C00095000 | 2022-05-05 3:03PM EDT | 95.00 | 75.15 | 73.30 | 74.00 | 0.00 | - | 25 | 0 | 219.14% |
| TXN220520C00100000 | 2022-05-05 3:50PM EDT | 100.00 | 69.00 | 68.20 | 69.30 | 0.00 | - | 2 | 0 | 240.23% |
| TXN220520C00105000 | 2022-05-05 3:46PM EDT | 105.00 | 64.48 | 63.25 | 64.00 | 0.00 | - | 3 | 0 | 184.38% |
| TXN220520C00115000 | 2022-05-05 3:57PM EDT | 115.00 | 54.80 | 53.40 | 53.95 | 0.00 | - | 2 | 0 | 143.75% |
| TXN220520C00120000 | 2022-05-05 3:48PM EDT | 120.00 | 48.93 | 48.25 | 48.85 | 0.00 | - | 7 | 0 | 0.00% |
| TXN220520C00130000 | 2022-05-05 3:03PM EDT | 130.00 | 40.15 | 38.30 | 39.05 | 0.00 | - | 45 | 0 | 114.26% |
| TXN220520C00135000 | 2022-05-16 10:28AM EDT | 135.00 | 33.61 | 33.35 | 33.85 | -1.69 | -4.79% | 10 | 10 | 0.00% |
| TXN220520C00140000 | 2022-05-11 12:46PM EDT | 140.00 | 26.40 | 28.25 | 28.95 | 0.00 | - | 4 | 9 | 76.37% |
| TXN220520C00145000 | 2022-05-05 3:03PM EDT | 145.00 | 25.20 | 23.45 | 23.85 | 0.00 | - | 35 | 0 | 0.00% |
| TXN220520C00150000 | 2022-05-13 2:25PM EDT | 150.00 | 18.10 | 18.45 | 18.95 | 0.00 | - | 45 | 17 | 51.56% |
| TXN220520C00152500 | 2022-05-11 10:31AM EDT | 152.50 | 16.70 | 15.95 | 16.50 | 0.00 | - | 1 | 2 | 49.02% |
| TXN220520C00155000 | 2022-05-12 3:17PM EDT | 155.00 | 9.75 | 13.55 | 13.90 | 0.00 | - | 15 | 187 | 34.38% |
| TXN220520C00157500 | 2022-05-09 3:54PM EDT | 157.50 | 9.40 | 11.20 | 11.55 | 0.00 | - | 1 | 69 | 38.28% |
| TXN220520C00160000 | 2022-05-16 3:14PM EDT | 160.00 | 9.35 | 8.80 | 9.15 | -0.98 | -9.49% | 30 | 393 | 34.77% |
| TXN220520C00162500 | 2022-05-16 11:05AM EDT | 162.50 | 6.15 | 6.65 | 7.05 | -2.35 | -27.65% | 1 | 210 | 36.06% |
| TXN220520C00165000 | 2022-05-16 1:04PM EDT | 165.00 | 4.65 | 4.70 | 4.95 | -1.63 | -25.96% | 143 | 2,144 | 33.01% |
| TXN220520C00167500 | 2022-05-16 2:30PM EDT | 167.50 | 4.14 | 3.10 | 3.35 | -0.46 | -10.00% | 8 | 290 | 33.28% |
| TXN220520C00170000 | 2022-05-16 3:29PM EDT | 170.00 | 2.05 | 1.82 | 2.04 | -1.20 | -36.92% | 312 | 1,499 | 32.50% |
| TXN220520C00172500 | 2022-05-16 3:35PM EDT | 172.50 | 0.96 | 0.94 | 1.05 | -0.91 | -48.66% | 212 | 629 | 30.76% |
| TXN220520C00175000 | 2022-05-16 3:21PM EDT | 175.00 | 0.45 | 0.39 | 0.45 | -0.71 | -61.21% | 788 | 1,646 | 29.22% |
| TXN220520C00177500 | 2022-05-16 3:17PM EDT | 177.50 | 0.21 | 0.16 | 0.19 | -0.38 | -64.41% | 142 | 693 | 29.20% |
| TXN220520C00180000 | 2022-05-16 3:00PM EDT | 180.00 | 0.09 | 0.07 | 0.09 | -0.26 | -74.29% | 225 | 4,160 | 30.47% |
| TXN220520C00182500 | 2022-05-16 3:19PM EDT | 182.50 | 0.04 | 0.05 | 0.06 | -0.18 | -81.82% | 456 | 952 | 33.40% |
| TXN220520C00185000 | 2022-05-16 12:41PM EDT | 185.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 259 | 1,823 | 37.11% |
| TXN220520C00187500 | 2022-05-16 11:10AM EDT | 187.50 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 5 | 491 | 40.43% |
| TXN220520C00190000 | 2022-05-16 1:29PM EDT | 190.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 80 | 4,052 | 43.36% |
| TXN220520C00192500 | 2022-05-13 1:29PM EDT | 192.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 47.27% |
| TXN220520C00195000 | 2022-05-16 1:29PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 20 | 2,017 | 51.17% |
| TXN220520C00197500 | 2022-05-04 3:21PM EDT | 197.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 847 | 50.78% |
| TXN220520C00200000 | 2022-05-13 1:45PM EDT | 200.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 21 | 5,823 | 52.34% |
| TXN220520C00205000 | 2022-05-10 11:19AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 59.38% |
| TXN220520C00210000 | 2022-05-02 12:03PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 447 | 68.75% |
| TXN220520C00220000 | 2022-05-12 3:50PM EDT | 220.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 82 | 151 | 78.13% |
| TXN220520C00230000 | 2022-02-10 1:08PM EDT | 230.00 | 0.25 | 0.06 | 0.30 | 0.00 | - | 5 | 5 | 125.00% |
| TXN220520C00240000 | 2022-03-28 1:38PM EDT | 240.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 132.42% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520P00085000 | 2022-03-14 12:09AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN220520P00090000 | 2022-04-29 12:09PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 168.75% |
| TXN220520P00095000 | 2022-02-04 11:47AM EDT | 95.00 | 0.62 | 0.28 | 0.48 | 0.00 | - | 2 | 2 | 254.30% |
| TXN220520P00100000 | 2022-04-27 10:38AM EDT | 100.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 6 | 29 | 156.25% |
| TXN220520P00105000 | 2022-02-25 1:45PM EDT | 105.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 184.38% |
| TXN220520P00110000 | 2022-05-06 2:18PM EDT | 110.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 129.69% |
| TXN220520P00115000 | 2022-05-02 12:05PM EDT | 115.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 117.19% |
| TXN220520P00120000 | 2022-05-12 2:42PM EDT | 120.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 82 | 55 | 108.59% |
| TXN220520P00125000 | 2022-05-16 2:42PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 79 | 93.75% |
| TXN220520P00130000 | 2022-05-13 9:57AM EDT | 130.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 55 | 89.06% |
| TXN220520P00135000 | 2022-05-16 2:22PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 60 | 590 | 71.88% |
| TXN220520P00140000 | 2022-05-16 12:01PM EDT | 140.00 | 0.05 | 0.00 | 0.03 | -0.04 | -44.44% | 9 | 715 | 60.94% |
| TXN220520P00145000 | 2022-05-16 2:35PM EDT | 145.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 26 | 1,858 | 55.08% |
| TXN220520P00150000 | 2022-05-16 2:03PM EDT | 150.00 | 0.08 | 0.04 | 0.06 | -0.13 | -61.90% | 88 | 906 | 48.44% |
| TXN220520P00152500 | 2022-05-16 1:31PM EDT | 152.50 | 0.11 | 0.07 | 0.10 | -0.14 | -56.00% | 108 | 466 | 46.29% |
| TXN220520P00155000 | 2022-05-16 3:00PM EDT | 155.00 | 0.13 | 0.11 | 0.17 | -0.21 | -61.76% | 154 | 2,521 | 44.14% |
| TXN220520P00157500 | 2022-05-16 3:00PM EDT | 157.50 | 0.22 | 0.24 | 0.28 | -0.26 | -54.17% | 193 | 610 | 41.90% |
| TXN220520P00160000 | 2022-05-16 3:26PM EDT | 160.00 | 0.44 | 0.41 | 0.48 | -0.24 | -35.29% | 185 | 6,304 | 40.09% |
| TXN220520P00162500 | 2022-05-16 1:49PM EDT | 162.50 | 0.74 | 0.73 | 0.82 | -0.79 | -51.63% | 60 | 707 | 38.53% |
| TXN220520P00165000 | 2022-05-16 3:04PM EDT | 165.00 | 1.34 | 1.23 | 1.39 | -0.26 | -16.25% | 231 | 2,541 | 37.50% |
| TXN220520P00167500 | 2022-05-16 3:33PM EDT | 167.50 | 2.16 | 2.16 | 2.29 | -1.09 | -33.54% | 73 | 399 | 37.18% |
| TXN220520P00170000 | 2022-05-16 2:28PM EDT | 170.00 | 3.36 | 3.20 | 3.55 | -0.04 | -1.18% | 18 | 1,834 | 37.23% |
| TXN220520P00172500 | 2022-05-13 3:19PM EDT | 172.50 | 4.70 | 4.75 | 5.00 | 0.00 | - | 32 | 435 | 35.30% |
| TXN220520P00175000 | 2022-05-16 2:43PM EDT | 175.00 | 5.81 | 6.60 | 7.15 | -0.08 | -1.36% | 7 | 1,140 | 39.65% |
| TXN220520P00177500 | 2022-05-13 11:27AM EDT | 177.50 | 8.20 | 8.90 | 9.30 | 0.00 | - | 1 | 309 | 41.41% |
| TXN220520P00180000 | 2022-05-16 12:57PM EDT | 180.00 | 12.12 | 11.25 | 11.60 | +1.27 | +11.71% | 4 | 1,938 | 43.95% |
| TXN220520P00182500 | 2022-05-04 3:32PM EDT | 182.50 | 8.75 | 13.75 | 14.30 | 0.00 | - | 4 | 160 | 55.86% |
| TXN220520P00185000 | 2022-05-16 1:53PM EDT | 185.00 | 15.83 | 16.00 | 16.65 | +4.79 | +43.39% | 1 | 1,174 | 58.40% |
| TXN220520P00187500 | 2022-05-13 3:42PM EDT | 187.50 | 17.69 | 18.70 | 19.15 | 0.00 | - | 1 | 7 | 56.54% |
| TXN220520P00190000 | 2022-05-16 11:29AM EDT | 190.00 | 22.37 | 21.25 | 21.70 | +2.27 | +11.29% | 6 | 304 | 64.16% |
| TXN220520P00192500 | 2022-04-22 3:34PM EDT | 192.50 | 19.85 | 23.60 | 24.25 | 0.00 | - | 2 | 3 | 67.38% |
| TXN220520P00195000 | 2022-05-05 1:58PM EDT | 195.00 | 25.46 | 26.25 | 26.75 | 0.00 | - | 2 | 15 | 76.07% |
| TXN220520P00197500 | 2022-05-16 12:01AM EDT | 197.50 | 31.85 | 28.60 | 29.25 | 0.00 | - | - | 1 | 77.64% |
| TXN220520P00200000 | 2022-05-13 10:59AM EDT | 200.00 | 30.00 | 30.95 | 31.70 | 0.00 | - | 3 | 6 | 76.37% |
© 2022 Yahoo. Tutti i diritti riservati.
