Italia markets close in 2 hours 50 minutes
FTSE MIB
34.180,56 -90,56 (-0,26%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,28 +0,47 (+0,57%) Bitcoin EUR
59.733,08 -2.538,65 (-4,08%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00144000 | 2024-04-19 1:59PM EDT | 144.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TXN240426C00145000 | 2024-04-24 12:54PM EDT | 145.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| TXN240426C00146000 | 2024-04-19 1:47PM EDT | 146.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN240426C00150000 | 2024-04-24 12:55PM EDT | 150.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| TXN240426C00152500 | 2024-04-19 2:16PM EDT | 152.50 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240426C00155000 | 2024-04-24 3:51PM EDT | 155.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| TXN240426C00157500 | 2024-04-23 10:08AM EDT | 157.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| TXN240426C00160000 | 2024-04-24 10:18AM EDT | 160.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 28 | 217 | 0.00% |
| TXN240426C00162500 | 2024-04-24 3:21PM EDT | 162.50 | 12.33 | 0.00 | 0.00 | 0.00 | - | 43 | 241 | 0.00% |
| TXN240426C00165000 | 2024-04-24 3:48PM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 483 | 1,050 | 0.00% |
| TXN240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 420 | 720 | 0.00% |
| TXN240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2,844 | 1,205 | 0.00% |
| TXN240426C00172500 | 2024-04-24 3:58PM EDT | 172.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 885 | 503 | 0.00% |
| TXN240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,755 | 1,124 | 0.39% |
| TXN240426C00177500 | 2024-04-24 3:57PM EDT | 177.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,459 | 826 | 6.25% |
| TXN240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,779 | 1,926 | 12.50% |
| TXN240426C00182500 | 2024-04-24 3:57PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 999 | 957 | 12.50% |
| TXN240426C00185000 | 2024-04-24 3:53PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 837 | 1,283 | 12.50% |
| TXN240426C00187500 | 2024-04-24 3:52PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 93 | 25.00% |
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 354 | 25.00% |
| TXN240426C00195000 | 2024-04-24 10:28AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 25.00% |
| TXN240426C00200000 | 2024-04-24 3:21PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| TXN240426C00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00115000 | 2024-03-28 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| TXN240426P00120000 | 2024-04-03 11:32AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TXN240426P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 240 | 50.00% |
| TXN240426P00138000 | 2024-04-24 9:30AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 50.00% |
| TXN240426P00139000 | 2024-04-24 9:30AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| TXN240426P00140000 | 2024-04-24 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| TXN240426P00141000 | 2024-04-23 3:59PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| TXN240426P00142000 | 2024-04-24 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TXN240426P00143000 | 2024-04-23 3:12PM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 50.00% |
| TXN240426P00144000 | 2024-04-24 9:30AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| TXN240426P00145000 | 2024-04-24 2:50PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 162 | 50.00% |
| TXN240426P00146000 | 2024-04-24 9:57AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 50.00% |
| TXN240426P00147000 | 2024-04-24 10:16AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 591 | 50.00% |
| TXN240426P00148000 | 2024-04-24 11:43AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 90 | 50.00% |
| TXN240426P00149000 | 2024-04-24 2:56PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 207 | 50.00% |
| TXN240426P00150000 | 2024-04-24 3:19PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 540 | 802 | 50.00% |
| TXN240426P00152500 | 2024-04-24 3:39PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 532 | 520 | 50.00% |
| TXN240426P00155000 | 2024-04-24 3:49PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 763 | 851 | 50.00% |
| TXN240426P00157500 | 2024-04-24 3:46PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 465 | 1,095 | 25.00% |
| TXN240426P00160000 | 2024-04-24 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,273 | 3,441 | 25.00% |
| TXN240426P00162500 | 2024-04-24 3:29PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 670 | 631 | 25.00% |
| TXN240426P00165000 | 2024-04-24 3:58PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,587 | 2,489 | 25.00% |
| TXN240426P00167500 | 2024-04-24 3:53PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,608 | 2,279 | 12.50% |
| TXN240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,808 | 1,523 | 12.50% |
| TXN240426P00172500 | 2024-04-24 3:58PM EDT | 172.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,298 | 887 | 6.25% |
| TXN240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,916 | 453 | 0.00% |
| TXN240426P00180000 | 2024-04-24 3:17PM EDT | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 138 | 56 | 0.00% |
| TXN240426P00185000 | 2024-04-24 2:29PM EDT | 185.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 132 | 53 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.