TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper13 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191213C00109000 | 2019-12-03 9:59AM EST | 109.00 | 8.10 | 10.90 | 14.35 | 0.00 | - | - | 14 | 124.90% |
| TXN191213C00111000 | 2019-11-21 9:35AM EST | 111.00 | 5.55 | 9.15 | 11.60 | 0.00 | - | - | 18 | 89.06% |
| TXN191213C00113000 | 2019-12-03 3:08PM EST | 113.00 | 4.65 | 7.70 | 10.70 | 0.00 | - | 19 | 42 | 63.77% |
| TXN191213C00114000 | 2019-11-25 12:11AM EST | 114.00 | 3.65 | 6.30 | 8.35 | 0.00 | - | - | 1 | 63.57% |
| TXN191213C00115000 | 2019-12-04 9:47AM EST | 115.00 | 6.00 | 5.00 | 8.90 | 0.00 | - | 1 | 8 | 98.29% |
| TXN191213C00116000 | 2019-12-05 3:17PM EST | 116.00 | 4.90 | 5.85 | 6.30 | 0.00 | - | 1 | 24 | 50.59% |
| TXN191213C00117000 | 2019-12-06 12:25PM EST | 117.00 | 5.42 | 4.90 | 5.10 | 0.00 | - | 2 | 60 | 38.72% |
| TXN191213C00118000 | 2019-12-06 3:47PM EST | 118.00 | 4.18 | 3.90 | 4.15 | -0.52 | -11.06% | 1 | 116 | 34.57% |
| TXN191213C00119000 | 2019-12-09 11:55AM EST | 119.00 | 3.30 | 3.05 | 3.20 | 0.00 | - | 105 | 183 | 29.88% |
| TXN191213C00120000 | 2019-12-10 2:00PM EST | 120.00 | 2.26 | 2.28 | 2.33 | -0.54 | -19.29% | 20 | 265 | 26.37% |
| TXN191213C00121000 | 2019-12-10 1:41PM EST | 121.00 | 1.49 | 1.54 | 1.58 | -0.48 | -24.37% | 37 | 576 | 23.98% |
| TXN191213C00122000 | 2019-12-10 12:31PM EST | 122.00 | 0.98 | 0.94 | 0.98 | -0.32 | -24.62% | 28 | 250 | 22.36% |
| TXN191213C00123000 | 2019-12-10 12:58PM EST | 123.00 | 0.58 | 0.49 | 0.52 | -0.28 | -32.56% | 83 | 278 | 20.66% |
| TXN191213C00124000 | 2019-12-10 1:41PM EST | 124.00 | 0.22 | 0.22 | 0.25 | -0.22 | -50.00% | 120 | 328 | 19.83% |
| TXN191213C00125000 | 2019-12-10 1:27PM EST | 125.00 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 168 | 157 | 19.53% |
| TXN191213C00126000 | 2019-12-10 11:11AM EST | 126.00 | 0.10 | 0.03 | 0.09 | +0.03 | +42.86% | 111 | 81 | 22.56% |
| TXN191213C00127000 | 2019-12-09 2:16PM EST | 127.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 30 | 28.71% |
| TXN191213C00128000 | 2019-11-18 12:10AM EST | 128.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 27.74% |
| TXN191213C00129000 | 2019-11-15 1:06PM EST | 129.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 6 | 0 | 34.47% |
| TXN191213C00130000 | 2019-11-27 3:58PM EST | 130.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 11 | 18 | 37.31% |
| TXN191213C00133000 | 2019-10-31 12:26PM EST | 133.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 46.29% |
| TXN191213C00135000 | 2019-11-18 3:55PM EST | 135.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 52.54% |
Opzioni Putper13 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191213P00100000 | 2019-12-09 11:11AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 78.13% |
| TXN191213P00105000 | 2019-12-09 2:02PM EST | 105.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 23 | 64.84% |
| TXN191213P00106000 | 2019-12-03 10:32AM EST | 106.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 62.11% |
| TXN191213P00107000 | 2019-11-27 10:30AM EST | 107.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 58.59% |
| TXN191213P00108000 | 2019-12-02 10:16AM EST | 108.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 24 | 55.47% |
| TXN191213P00109000 | 2019-12-06 11:43AM EST | 109.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 31 | 221 | 51.17% |
| TXN191213P00110000 | 2019-12-06 2:38PM EST | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 181 | 54.30% |
| TXN191213P00111000 | 2019-12-06 3:42PM EST | 111.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 3 | 145 | 51.17% |
| TXN191213P00112000 | 2019-12-06 3:41PM EST | 112.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 49 | 121 | 39.45% |
| TXN191213P00113000 | 2019-12-10 9:53AM EST | 113.00 | 0.02 | 0.00 | 0.13 | -0.11 | -84.62% | 10 | 93 | 44.43% |
| TXN191213P00114000 | 2019-12-06 3:42PM EST | 114.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 90 | 41.50% |
| TXN191213P00115000 | 2019-12-06 3:41PM EST | 115.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 20 | 395 | 38.18% |
| TXN191213P00116000 | 2019-12-09 12:31PM EST | 116.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 88 | 29.69% |
| TXN191213P00117000 | 2019-12-09 12:06PM EST | 117.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 102 | 163 | 27.64% |
| TXN191213P00118000 | 2019-12-10 12:25PM EST | 118.00 | 0.21 | 0.18 | 0.19 | -0.01 | -4.55% | 10 | 376 | 25.10% |
| TXN191213P00119000 | 2019-12-10 1:44PM EST | 119.00 | 0.30 | 0.27 | 0.29 | -0.04 | -11.76% | 38 | 394 | 23.34% |
| TXN191213P00120000 | 2019-12-10 12:19PM EST | 120.00 | 0.46 | 0.43 | 0.45 | +0.02 | +4.55% | 141 | 465 | 21.53% |
| TXN191213P00121000 | 2019-12-10 1:49PM EST | 121.00 | 0.71 | 0.68 | 0.71 | +0.05 | +7.58% | 29 | 338 | 19.92% |
| TXN191213P00122000 | 2019-12-10 1:37PM EST | 122.00 | 1.16 | 1.06 | 1.11 | +0.07 | +6.42% | 158 | 235 | 18.41% |
| TXN191213P00123000 | 2019-12-10 11:23AM EST | 123.00 | 1.19 | 1.61 | 1.67 | -0.35 | -22.73% | 2 | 54 | 16.50% |
| TXN191213P00124000 | 2019-12-06 3:55PM EST | 124.00 | 2.20 | 2.32 | 2.42 | 0.00 | - | 130 | 121 | 14.36% |
| TXN191213P00125000 | 2019-11-29 12:15PM EST | 125.00 | 4.70 | 3.00 | 3.45 | 0.00 | - | 31 | 31 | 20.02% |