Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,25-0,57 (-0,29%)
Alla chiusura: 4:00PM EDT
196,25 0,00 (0,00%)
Dopo ore: 04:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210917C000900002021-08-25 5:22PM EDT90.0094.37106.10106.900.00--0685.94%
TXN210917C000950002021-08-25 5:22PM EDT95.0089.62101.05102.100.00--0667.19%
TXN210917C001000002021-08-25 5:22PM EDT100.0084.8595.3097.250.00--0459.38%
TXN210917C001050002021-08-25 5:22PM EDT105.0079.6991.1092.000.00--0576.56%
TXN210917C001150002021-08-23 9:36AM EDT115.0072.3080.5582.050.00--0396.88%
TXN210917C001200002021-08-25 5:22PM EDT120.0063.9075.3577.200.00-20342.19%
TXN210917C001400002021-09-15 10:04AM EDT140.0056.8055.7557.300.00-11330.47%
TXN210917C001500002021-08-25 5:22PM EDT150.0039.7346.0546.650.00-10232.81%
TXN210917C001550002021-08-25 5:22PM EDT155.0028.0540.5542.200.00-10214.06%
TXN210917C001600002021-09-17 10:38AM EDT160.0035.0035.7036.80+4.51+14.79%1750.00%
TXN210917C001650002021-09-16 3:17PM EDT165.0032.0330.6531.850.00-1650.00%
TXN210917C001700002021-09-14 10:01AM EDT170.0024.2526.1526.450.00-199121.88%
TXN210917C001750002021-09-17 3:29PM EDT175.0021.1520.9521.55+0.28+1.34%1510250.00%
TXN210917C001775002021-09-02 9:38AM EDT177.5011.2018.6519.150.00-21106.64%
TXN210917C001800002021-09-17 3:43PM EDT180.0016.4015.9516.45+0.40+2.50%2055799.80%
TXN210917C001825002021-09-03 10:43AM EDT182.507.7013.6514.100.00-1679.10%
TXN210917C001850002021-09-17 1:42PM EDT185.0011.1410.9511.65-0.96-7.93%2151,36556.64%
TXN210917C001875002021-09-17 3:17PM EDT187.509.108.509.00-0.10-1.09%448563.57%
TXN210917C001900002021-09-17 3:20PM EDT190.006.725.956.50-0.28-4.00%5043,01849.32%
TXN210917C001925002021-09-17 3:35PM EDT192.503.853.454.00-0.15-3.75%8654034.18%
TXN210917C001950002021-09-17 3:50PM EDT195.001.201.091.50-0.95-44.19%5213,24817.29%
TXN210917C001975002021-09-17 3:44PM EDT197.500.010.000.13-0.50-98.04%49867313.14%
TXN210917C002000002021-09-17 3:13PM EDT200.000.010.000.01-0.08-88.89%1615,36416.80%
TXN210917C002025002021-09-17 10:43AM EDT202.500.010.000.01-0.01-50.00%125925.78%
TXN210917C002050002021-09-17 3:13PM EDT205.000.020.000.030.00-33640.23%
TXN210917C002075002021-09-03 1:25PM EDT207.500.100.000.030.00-3349.61%
TXN210917C002100002021-09-17 1:01PM EDT210.000.020.000.030.00-71,06553.91%
TXN210917C002200002021-09-15 9:37AM EDT220.000.010.000.030.00-126184.38%
TXN210917C002250002021-09-08 1:21PM EDT225.000.020.000.170.00-24123.83%
TXN210917C002300002021-09-17 11:58AM EDT230.000.020.000.03-0.08-80.00%20114.06%
TXN210917C002400002021-08-20 1:59PM EDT240.000.070.000.020.00-1524134.38%
TXN210917C002500002021-08-20 3:57PM EDT250.000.040.000.040.00-1010170.31%
TXN210917C002600002021-08-20 3:57PM EDT260.000.050.000.040.00-1010193.75%
TXN210917C002700002021-08-20 3:57PM EDT270.000.050.000.040.00-1010218.75%
TXN210917C002800002021-08-23 9:30AM EDT280.000.050.000.030.00-20160234.38%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210917P000900002021-08-25 5:22PM EDT90.000.090.000.040.00-300515.63%
TXN210917P000950002021-08-25 5:22PM EDT95.000.360.160.040.00-100570.31%
TXN210917P001000002021-08-25 5:22PM EDT100.000.040.000.040.00--4450.00%
TXN210917P001050002021-08-25 5:22PM EDT105.000.290.060.040.00-10459.38%
TXN210917P001100002021-08-25 5:22PM EDT110.000.150.000.040.00--0390.63%
TXN210917P001150002021-08-25 5:22PM EDT115.000.160.000.030.00--0353.13%
TXN210917P001200002021-08-24 1:22PM EDT120.000.060.000.060.00-19348.44%
TXN210917P001250002021-08-26 12:55PM EDT125.000.060.000.040.00-114309.38%
TXN210917P001300002021-09-07 3:19PM EDT130.000.020.000.080.00-855304.69%
TXN210917P001350002021-09-08 2:36PM EDT135.000.020.000.030.00-2195253.13%
TXN210917P001400002021-09-13 9:58AM EDT140.000.050.000.060.00-1758246.88%
TXN210917P001450002021-09-09 2:55PM EDT145.000.070.000.050.00-22181218.75%
TXN210917P001500002021-09-15 11:12AM EDT150.000.020.000.050.00-154326196.88%
TXN210917P001550002021-09-15 12:07PM EDT155.000.020.000.030.00-72,527165.63%
TXN210917P001600002021-09-17 12:59PM EDT160.000.010.000.05-0.02-66.67%2926153.13%
TXN210917P001650002021-09-17 11:17AM EDT165.000.010.000.03-0.03-75.00%251,179125.00%
TXN210917P001675002021-09-16 10:50AM EDT167.500.020.000.170.00-11143.36%
TXN210917P001700002021-09-17 12:59PM EDT170.000.040.000.04+0.01+33.33%2976109.38%
TXN210917P001725002021-09-16 12:54PM EDT172.500.040.000.060.00-25121103.91%
TXN210917P001750002021-09-17 2:27PM EDT175.000.020.000.08-0.03-60.00%302,64497.27%
TXN210917P001775002021-09-15 10:13AM EDT177.500.020.000.030.00-1610976.56%
TXN210917P001800002021-09-17 3:27PM EDT180.000.030.000.03-0.02-40.00%292,26467.19%
TXN210917P001825002021-09-17 12:06PM EDT182.500.040.000.04-0.02-33.33%1827359.38%
TXN210917P001850002021-09-17 3:36PM EDT185.000.010.010.02-0.07-87.50%151,55950.00%
TXN210917P001875002021-09-17 10:42AM EDT187.500.100.000.030.00-11,09442.19%
TXN210917P001900002021-09-17 3:01PM EDT190.000.030.000.03-0.12-80.00%452,57331.64%
TXN210917P001925002021-09-17 3:34PM EDT192.500.020.000.03-0.15-88.24%2661,32420.51%
TXN210917P001950002021-09-17 3:46PM EDT195.000.010.000.04-0.33-97.06%3751,2249.18%
TXN210917P001975002021-09-17 3:00PM EDT197.500.920.721.46-0.27-22.69%52415.92%
TXN210917P002000002021-09-17 3:13PM EDT200.003.463.403.85+0.34+10.90%29625.98%
TXN210917P002075002021-08-27 10:00AM EDT207.5018.9510.8011.750.00-1187.50%
TXN210917P002100002021-09-15 9:39AM EDT210.0014.7013.4014.450.00-1078.71%
TXN210917P002200002021-08-19 10:55AM EDT220.0036.6023.5024.200.00-12108.98%
TXN210917P002300002021-08-25 5:22PM EDT230.0040.4533.2533.800.00--0130.47%
TXN210917P002400002021-08-18 2:04PM EDT240.0054.0542.8544.350.00--4237.60%
TXN210917P002500002021-08-25 5:22PM EDT250.0062.4053.2553.900.00--1217.19%
TXN210917P002600002021-08-19 10:18AM EDT260.0076.6062.9564.500.00--2322.07%