Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221007C00095000 | 2022-09-21 3:58PM EDT | 95.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN221007C00143000 | 2022-09-28 2:40PM EDT | 143.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN221007C00147000 | 2022-09-30 11:07AM EDT | 147.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN221007C00148000 | 2022-09-26 1:30PM EDT | 148.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN221007C00149000 | 2022-09-30 3:55PM EDT | 149.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN221007C00150000 | 2022-09-23 2:15PM EDT | 150.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN221007C00152500 | 2022-10-03 10:00AM EDT | 152.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TXN221007C00155000 | 2022-10-05 11:16AM EDT | 155.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN221007C00157500 | 2022-10-05 11:16AM EDT | 157.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TXN221007C00160000 | 2022-10-05 12:36PM EDT | 160.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN221007C00162500 | 2022-10-05 3:47PM EDT | 162.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TXN221007C00165000 | 2022-10-05 3:59PM EDT | 165.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TXN221007C00167500 | 2022-10-05 3:59PM EDT | 167.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TXN221007C00170000 | 2022-10-05 3:59PM EDT | 170.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TXN221007C00172500 | 2022-10-05 3:45PM EDT | 172.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| TXN221007C00175000 | 2022-10-05 3:57PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TXN221007C00177500 | 2022-10-05 3:44PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN221007C00180000 | 2022-10-03 1:00PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TXN221007C00182500 | 2022-10-03 3:50PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN221007C00185000 | 2022-10-05 2:33PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TXN221007C00187500 | 2022-09-27 9:49AM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN221007C00190000 | 2022-10-04 12:09PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN221007C00195000 | 2022-09-26 12:57PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN221007C00200000 | 2022-09-28 10:12AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN221007C00255000 | 2022-09-23 2:32PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221007P00115000 | 2022-09-12 3:31PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN221007P00120000 | 2022-09-30 10:45AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN221007P00125000 | 2022-10-03 12:32PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TXN221007P00129000 | 2022-10-03 10:12AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN221007P00130000 | 2022-10-03 10:47AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN221007P00134000 | 2022-10-03 1:48PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN221007P00135000 | 2022-09-30 11:01AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN221007P00136000 | 2022-09-30 10:11AM EDT | 136.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN221007P00137000 | 2022-09-30 10:51AM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN221007P00138000 | 2022-10-05 9:40AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN221007P00139000 | 2022-10-04 2:00PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN221007P00140000 | 2022-10-05 9:42AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN221007P00141000 | 2022-10-03 1:57PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN221007P00142000 | 2022-10-05 12:16PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TXN221007P00143000 | 2022-10-05 12:16PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TXN221007P00144000 | 2022-10-03 10:51AM EDT | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN221007P00145000 | 2022-10-04 3:15PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TXN221007P00146000 | 2022-10-03 10:41AM EDT | 146.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TXN221007P00147000 | 2022-10-04 3:05PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TXN221007P00148000 | 2022-10-05 12:24PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TXN221007P00149000 | 2022-10-05 9:36AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN221007P00150000 | 2022-10-05 3:20PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TXN221007P00152500 | 2022-10-05 11:46AM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN221007P00155000 | 2022-10-05 3:37PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| TXN221007P00157500 | 2022-10-05 2:36PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| TXN221007P00160000 | 2022-10-05 3:52PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 12.50% |
| TXN221007P00162500 | 2022-10-05 1:22PM EDT | 162.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| TXN221007P00165000 | 2022-10-05 3:45PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 6.25% |
| TXN221007P00167500 | 2022-10-05 3:45PM EDT | 167.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| TXN221007P00170000 | 2022-10-05 3:39PM EDT | 170.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN221007P00175000 | 2022-10-05 10:09AM EDT | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN221007P00180000 | 2022-10-03 9:30AM EDT | 180.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
