Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
170,53-8,86 (-4,94%)
Alla chiusura: 4:00PM EST

169,60 -0,93 (-0,55%)
Dopo ore: 5:26PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210226C001500002021-02-05 10:34AM EST150.0019.1018.8523.000.00-12115.14%
TXN210226C001550002021-02-08 10:00AM EST155.0018.5514.0518.000.00-1296.78%
TXN210226C001600002021-02-12 3:47PM EST160.0016.259.3013.000.00-15876.86%
TXN210226C001625002021-02-09 2:33PM EST162.509.146.5010.500.00-43258.11%
TXN210226C001650002021-02-23 2:59PM EST165.0011.905.508.20+3.70+45.12%112668.46%
TXN210226C001675002021-02-19 10:57AM EST167.507.002.595.80-4.04-36.59%57082.32%
TXN210226C001700002021-02-25 10:26AM EST170.002.001.502.93-5.05-71.63%46352.83%
TXN210226C001725002021-02-25 3:52PM EST172.501.000.501.10-3.77-79.04%5023138.04%
TXN210226C001750002021-02-25 3:20PM EST175.000.360.200.59-4.59-92.73%10520341.46%
TXN210226C001775002021-02-25 3:14PM EST177.500.130.020.78-2.72-95.44%27559560.21%
TXN210226C001800002021-02-25 3:30PM EST180.000.220.000.65-1.13-83.70%9136155.86%
TXN210226C001825002021-02-25 12:18PM EST182.500.080.050.37-0.54-87.10%5951559.67%
TXN210226C001850002021-02-25 9:30AM EST185.000.070.010.23-0.18-72.00%522661.72%
TXN210226C001875002021-02-23 9:31AM EST187.500.160.001.520.00-22429105.52%
TXN210226C001900002021-02-23 11:03AM EST190.000.010.000.200.00-123275.39%
TXN210226C001925002021-02-24 1:21PM EST192.500.150.001.910.00-434133.69%
TXN210226C001950002021-02-22 10:47AM EST195.000.100.001.710.00-2208139.36%
TXN210226C001975002021-02-16 9:30AM EST197.500.250.002.140.00-29157.91%
TXN210226C002000002021-02-22 1:18PM EST200.000.060.001.220.00-36145.51%
TXN210226C002025002021-02-19 3:08PM EST202.500.140.000.250.00-11114.65%
TXN210226C002050002021-02-18 3:55PM EST205.000.150.002.130.00--1185.30%
TXN210226C002100002021-02-16 11:53AM EST210.000.160.002.130.00-13202.54%
TXN210226C002150002021-02-19 10:38AM EST215.000.100.002.130.00-23219.04%
TXN210226C002250002021-02-19 1:56PM EST225.000.050.000.030.00-140140134.38%
Opzioni Putper26 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN210226P001150002021-02-16 12:08AM EST115.000.010.002.130.00--1354.30%
TXN210226P001350002021-01-19 12:06AM EST135.000.620.030.830.00--40190.23%
TXN210226P001400002021-02-08 2:55PM EST140.000.150.000.100.00-47116.41%
TXN210226P001450002021-02-16 11:31AM EST145.000.200.000.750.00-16137.31%
TXN210226P001460002021-01-19 12:06AM EST146.001.520.020.000.00--078.13%
TXN210226P001470002021-02-17 10:25AM EST147.000.030.000.980.00-124135.74%
TXN210226P001480002021-01-27 1:07PM EST148.001.150.002.130.00-2025160.16%
TXN210226P001490002021-02-23 11:28AM EST149.000.030.002.130.00-13154.54%
TXN210226P001500002021-02-23 3:26PM EST150.000.030.010.440.00-2290102.34%
TXN210226P001525002021-02-23 3:29PM EST152.500.020.000.890.00-813106.35%
TXN210226P001550002021-02-25 10:32AM EST155.000.050.001.16-0.26-83.87%1167100.98%
TXN210226P001575002021-02-17 1:28PM EST157.500.100.000.94-0.05-33.33%13283.30%
TXN210226P001600002021-02-25 12:23PM EST160.000.130.001.10+0.01+8.33%16274.12%
TXN210226P001625002021-02-23 2:13PM EST162.500.160.002.120.00-49077.30%
TXN210226P001650002021-02-25 3:17PM EST165.000.300.100.39+0.23+328.57%10315642.09%
TXN210226P001675002021-02-25 3:32PM EST167.500.640.220.79+0.56+700.00%10713738.87%
TXN210226P001700002021-02-25 3:48PM EST170.000.820.791.67+0.67+446.67%22626338.26%
TXN210226P001725002021-02-25 3:44PM EST172.502.272.233.60+2.02+808.00%16730549.22%
TXN210226P001750002021-02-25 2:31PM EST175.005.003.105.50+4.67+1,415.15%51754452.83%
TXN210226P001775002021-02-25 1:45PM EST177.505.705.858.20+4.81+540.45%4017372.46%
TXN210226P001800002021-02-25 2:31PM EST180.009.557.5011.15+6.87+256.34%2913498.00%
TXN210226P001825002021-02-23 11:07AM EST182.509.359.5013.700.00-484112.79%
TXN210226P001850002021-02-22 1:02PM EST185.0010.5012.5016.100.00-12122.75%
TXN210226P001875002021-02-16 12:08AM EST187.5010.4014.5018.550.00--50133.30%
TXN210226P002050002021-02-18 12:02PM EST205.0030.8532.0036.200.00--4211.82%
TXN210226P002100002021-02-18 12:02PM EST210.0035.7537.0041.750.00--12250.00%