Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
144,59-1,60 (-1,09%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201106C001270002020-10-22 9:59AM EDT127.0020.3515.0019.600.00--0105.10%
TXN201106C001350002020-10-28 3:56PM EDT135.008.628.2011.150.00-102064.06%
TXN201106C001360002020-09-25 10:02AM EDT136.006.5512.1016.500.00-1111121.29%
TXN201106C001370002020-10-30 12:03PM EDT137.008.107.709.10+1.00+14.08%1054.98%
TXN201106C001380002020-10-21 9:44AM EDT138.009.136.508.300.00-1653.96%
TXN201106C001390002020-10-06 12:16PM EDT139.006.956.457.40-3.05-30.50%1251.05%
TXN201106C001400002020-10-30 3:45PM EDT140.006.045.906.70-2.29-27.49%432450.78%
TXN201106C001410002020-10-28 10:43AM EDT141.004.705.506.050.00-83250.73%
TXN201106C001420002020-10-29 1:05PM EDT142.005.404.855.250.00-51548.22%
TXN201106C001430002020-10-30 3:58PM EDT143.004.204.204.60-0.44-9.48%201747.22%
TXN201106C001440002020-10-30 3:03PM EDT144.003.393.604.00-0.19-5.31%71846.39%
TXN201106C001450002020-10-29 2:54PM EDT145.002.303.053.45-2.30-50.00%79945.65%
TXN201106C001460002020-10-30 11:59AM EDT146.002.232.523.00-1.92-46.27%1535745.63%
TXN201106C001470002020-10-30 3:44PM EDT147.001.971.992.48-1.55-44.03%477444.14%
TXN201106C001480002020-10-30 2:34PM EDT148.001.451.622.78-1.57-51.99%317252.83%
TXN201106C001490002020-10-30 3:54PM EDT149.001.291.231.62-0.38-22.75%55441.65%
TXN201106C001500002020-10-30 3:44PM EDT150.001.000.971.30-0.91-47.64%4046140.92%
TXN201106C001525002020-10-30 3:44PM EDT152.500.500.390.83-1.30-72.22%249041.77%
TXN201106C001550002020-10-30 3:46PM EDT155.000.260.270.52-0.39-60.00%21027842.68%
TXN201106C001575002020-10-30 1:26PM EDT157.500.100.000.26-0.24-70.59%291,12241.46%
TXN201106C001600002020-10-27 3:36PM EDT160.000.100.001.500.00-14061.67%
TXN201106C001625002020-10-19 3:31PM EDT162.501.420.001.540.00-123468.65%
TXN201106C001650002020-10-27 1:18PM EDT165.000.200.001.130.00-22869.04%
TXN201106C001675002020-10-27 12:16PM EDT167.500.070.000.100.00-611853.32%
TXN201106C001700002020-10-27 10:34AM EDT170.000.050.000.710.00-33072.51%
TXN201106C001750002020-10-19 12:02AM EDT175.000.910.002.120.00--3106.01%
Opzioni Putper6 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN201106P000750002020-10-05 12:05AM EDT75.000.21-0.010.00--1159.38%
TXN201106P001000002020-10-19 11:11AM EDT100.002.060.002.140.00-70186.72%
TXN201106P001100002020-10-28 10:04AM EDT110.000.170.002.160.00-49147.66%
TXN201106P001200002020-10-27 11:23AM EDT120.000.110.002.300.00-526112.31%
TXN201106P001240002020-10-30 3:52PM EDT124.000.260.220.33+0.04+18.18%68468.16%
TXN201106P001250002020-10-30 2:39PM EDT125.000.330.230.34+0.13+65.00%111965.72%
TXN201106P001260002020-10-20 11:21AM EDT126.000.610.220.430.00-12664.65%
TXN201106P001270002020-10-26 2:06PM EDT127.000.350.120.480.00-12260.64%
TXN201106P001290002020-10-27 1:24PM EDT129.000.390.110.600.00-74456.93%
TXN201106P001300002020-10-30 10:21AM EDT130.000.650.460.58+0.05+8.33%402959.38%
TXN201106P001310002020-10-28 9:54AM EDT131.001.220.190.740.00-1432754.49%
TXN201106P001320002020-10-26 2:06PM EDT132.000.470.380.830.00-24855.27%
TXN201106P001330002020-10-30 1:37PM EDT133.001.040.431.01+0.44+73.33%32754.79%
TXN201106P001340002020-10-30 12:13PM EDT134.001.170.730.95-0.34-22.52%88654.00%
TXN201106P001350002020-10-30 2:58PM EDT135.001.200.571.08+0.42+53.85%2441150.10%
TXN201106P001360002020-10-30 1:44PM EDT136.001.450.731.26-0.10-6.45%27054.74%
TXN201106P001370002020-10-30 1:33PM EDT137.001.670.981.40+0.55+49.11%4819453.15%
TXN201106P001380002020-10-30 3:24PM EDT138.001.711.261.56+0.38+28.57%758551.59%
TXN201106P001390002020-10-30 3:36PM EDT139.002.041.382.33+0.23+12.71%7113151.73%
TXN201106P001400002020-10-30 3:36PM EDT140.002.271.312.04+0.76+50.33%15117049.81%
TXN201106P001410002020-10-30 11:56AM EDT141.002.781.713.10-0.52-15.76%24850.00%
TXN201106P001420002020-10-30 1:45PM EDT142.003.112.212.69+0.97+45.33%119648.61%
TXN201106P001430002020-10-30 1:30PM EDT143.002.882.653.10+0.44+18.03%6110348.39%
TXN201106P001440002020-10-30 1:08PM EDT144.004.053.153.50+1.39+52.26%225647.53%
TXN201106P001450002020-10-30 2:27PM EDT145.004.503.453.95+1.30+40.62%1515846.78%
TXN201106P001460002020-10-30 11:56AM EDT146.005.133.904.40+1.73+50.88%164245.51%
TXN201106P001470002020-10-30 11:09AM EDT147.005.654.257.25+1.85+48.68%398855.15%
TXN201106P001480002020-10-30 3:17PM EDT148.005.934.157.15-1.50-20.19%24365.23%
TXN201106P001490002020-10-30 12:20PM EDT149.006.485.658.25-1.76-21.36%175154.25%
TXN201106P001500002020-10-30 3:28PM EDT150.007.505.557.95+1.28+20.58%16258.57%
TXN201106P001525002020-10-29 3:01PM EDT152.509.647.4010.90+2.64+37.71%2575.02%
TXN201106P001550002020-10-30 1:50PM EDT155.0012.1910.4513.15+0.79+6.93%2413059.81%
TXN201106P001575002020-10-26 11:03AM EDT157.5012.8011.6016.000.00-303057.98%
TXN201106P001625002020-10-19 3:25PM EDT162.5013.8916.2020.500.00--359.33%
TXN201106P001700002020-10-26 1:56PM EDT170.0026.6023.2028.000.00-1264.26%