Italia markets close in 7 hours

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
167,80+2,65 (+1,60%)
Alla chiusura: 04:00PM EDT
168,50 +0,70 (+0,42%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN221007C000950002022-09-21 3:58PM EDT95.0068.980.000.000.00-200.00%
TXN221007C001430002022-09-28 2:40PM EDT143.0019.900.000.000.00--00.00%
TXN221007C001470002022-09-30 11:07AM EDT147.0012.100.000.000.00-400.00%
TXN221007C001480002022-09-26 1:30PM EDT148.0013.750.000.000.00--00.00%
TXN221007C001490002022-09-30 3:55PM EDT149.007.200.000.000.00-200.00%
TXN221007C001500002022-09-23 2:15PM EDT150.0010.850.000.000.00-300.00%
TXN221007C001525002022-10-03 10:00AM EDT152.506.300.000.000.00-1400.00%
TXN221007C001550002022-10-05 11:16AM EDT155.009.850.000.000.00-100.00%
TXN221007C001575002022-10-05 11:16AM EDT157.507.350.000.000.00-3400.00%
TXN221007C001600002022-10-05 12:36PM EDT160.006.450.000.000.00-900.00%
TXN221007C001625002022-10-05 3:47PM EDT162.506.740.000.000.00-3400.00%
TXN221007C001650002022-10-05 3:59PM EDT165.003.450.000.000.00-15100.00%
TXN221007C001675002022-10-05 3:59PM EDT167.501.900.000.000.00-12500.00%
TXN221007C001700002022-10-05 3:59PM EDT170.000.870.000.000.00-6306.25%
TXN221007C001725002022-10-05 3:45PM EDT172.500.530.000.000.00-138012.50%
TXN221007C001750002022-10-05 3:57PM EDT175.000.140.000.000.00-77012.50%
TXN221007C001775002022-10-05 3:44PM EDT177.500.080.000.000.00-8012.50%
TXN221007C001800002022-10-03 1:00PM EDT180.000.010.000.000.00-12025.00%
TXN221007C001825002022-10-03 3:50PM EDT182.500.010.000.000.00-10025.00%
TXN221007C001850002022-10-05 2:33PM EDT185.000.020.000.000.00-39025.00%
TXN221007C001875002022-09-27 9:49AM EDT187.500.060.000.000.00--025.00%
TXN221007C001900002022-10-04 12:09PM EDT190.000.010.000.000.00-6050.00%
TXN221007C001950002022-09-26 12:57PM EDT195.000.040.000.000.00-1050.00%
TXN221007C002000002022-09-28 10:12AM EDT200.000.010.000.000.00--050.00%
TXN221007C002550002022-09-23 2:32PM EDT255.000.010.000.000.00-7050.00%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN221007P001150002022-09-12 3:31PM EDT115.000.030.000.000.00--050.00%
TXN221007P001200002022-09-30 10:45AM EDT120.000.010.000.000.00-2050.00%
TXN221007P001250002022-10-03 12:32PM EDT125.000.010.000.000.00-5050.00%
TXN221007P001290002022-10-03 10:12AM EDT129.000.010.000.000.00--050.00%
TXN221007P001300002022-10-03 10:47AM EDT130.000.010.000.000.00-1050.00%
TXN221007P001340002022-10-03 1:48PM EDT134.000.020.000.000.00-4050.00%
TXN221007P001350002022-09-30 11:01AM EDT135.000.100.000.000.00-1050.00%
TXN221007P001360002022-09-30 10:11AM EDT136.000.170.000.000.00-1050.00%
TXN221007P001370002022-09-30 10:51AM EDT137.000.140.000.000.00-1050.00%
TXN221007P001380002022-10-05 9:40AM EDT138.000.020.000.000.00-1050.00%
TXN221007P001390002022-10-04 2:00PM EDT139.000.010.000.000.00-2050.00%
TXN221007P001400002022-10-05 9:42AM EDT140.000.030.000.000.00-1050.00%
TXN221007P001410002022-10-03 1:57PM EDT141.000.050.000.000.00-10050.00%
TXN221007P001420002022-10-05 12:16PM EDT142.000.010.000.000.00-30050.00%
TXN221007P001430002022-10-05 12:16PM EDT143.000.010.000.000.00-30050.00%
TXN221007P001440002022-10-03 10:51AM EDT144.000.110.000.000.00-2050.00%
TXN221007P001450002022-10-04 3:15PM EDT145.000.020.000.000.00-19050.00%
TXN221007P001460002022-10-03 10:41AM EDT146.000.170.000.000.00-22050.00%
TXN221007P001470002022-10-04 3:05PM EDT147.000.030.000.000.00-11050.00%
TXN221007P001480002022-10-05 12:24PM EDT148.000.010.000.000.00-11050.00%
TXN221007P001490002022-10-05 9:36AM EDT149.000.040.000.000.00-2025.00%
TXN221007P001500002022-10-05 3:20PM EDT150.000.020.000.000.00-23025.00%
TXN221007P001525002022-10-05 11:46AM EDT152.500.060.000.000.00-6025.00%
TXN221007P001550002022-10-05 3:37PM EDT155.000.050.000.000.00-115025.00%
TXN221007P001575002022-10-05 2:36PM EDT157.500.090.000.000.00-116025.00%
TXN221007P001600002022-10-05 3:52PM EDT160.000.150.000.000.00-544012.50%
TXN221007P001625002022-10-05 1:22PM EDT162.500.370.000.000.00-99012.50%
TXN221007P001650002022-10-05 3:45PM EDT165.000.590.000.000.00-76306.25%
TXN221007P001675002022-10-05 3:45PM EDT167.501.270.000.000.00-12900.78%
TXN221007P001700002022-10-05 3:39PM EDT170.002.390.000.000.00-1100.00%
TXN221007P001750002022-10-05 10:09AM EDT175.0010.600.000.000.00-200.00%
TXN221007P001800002022-10-03 9:30AM EDT180.0023.150.000.000.00-100.00%