Italia markets open in 1 hour 34 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.197,47 +123,49 (+0,32%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.247,34 +1.045,07 (+1,83%) CMC Crypto 200
1.351,72 +51,62 (+3,97%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00095000 | 2024-05-06 1:18PM EDT | 95.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00152500 | 2024-05-06 1:15PM EDT | 152.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240510C00155000 | 2024-05-06 1:15PM EDT | 155.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240510C00157500 | 2024-05-03 3:17PM EDT | 157.50 | 21.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240510C00160000 | 2024-05-07 9:59AM EDT | 160.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240510C00162500 | 2024-05-01 2:31PM EDT | 162.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00165000 | 2024-05-06 2:39PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TXN240510C00167500 | 2024-05-06 3:10PM EDT | 167.50 | 14.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TXN240510C00170000 | 2024-05-07 10:43AM EDT | 170.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240510C00172500 | 2024-05-06 2:52PM EDT | 172.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TXN240510C00175000 | 2024-05-09 3:43PM EDT | 175.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TXN240510C00177500 | 2024-05-09 11:05AM EDT | 177.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240510C00180000 | 2024-05-09 3:10PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TXN240510C00182500 | 2024-05-09 3:43PM EDT | 182.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TXN240510C00185000 | 2024-05-09 3:56PM EDT | 185.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| TXN240510C00187500 | 2024-05-09 3:56PM EDT | 187.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| TXN240510C00190000 | 2024-05-09 12:11PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN240510C00192500 | 2024-05-08 11:28AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240510C00195000 | 2024-05-07 10:53AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240510C00197500 | 2024-05-07 9:37AM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00145000 | 2024-05-07 11:57AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240510P00150000 | 2024-05-06 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00152500 | 2024-05-06 3:45PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240510P00155000 | 2024-05-07 1:17PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240510P00157500 | 2024-05-08 10:10AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00160000 | 2024-05-08 1:27PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00162500 | 2024-05-07 11:57AM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240510P00165000 | 2024-05-08 10:19AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TXN240510P00167500 | 2024-05-09 3:56PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00170000 | 2024-05-09 1:33PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00172500 | 2024-05-08 3:35PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN240510P00175000 | 2024-05-09 3:32PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240510P00177500 | 2024-05-09 2:56PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240510P00180000 | 2024-05-09 3:55PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| TXN240510P00182500 | 2024-05-09 3:53PM EDT | 182.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| TXN240510P00185000 | 2024-05-09 3:57PM EDT | 185.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| TXN240510P00187500 | 2024-05-09 12:29PM EDT | 187.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240510P00190000 | 2024-05-08 3:44PM EDT | 190.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TXN240510P00192500 | 2024-04-29 2:24PM EDT | 192.50 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN240510P00200000 | 2024-05-09 3:48PM EDT | 200.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.