Italia markets open in 4 hours 12 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.336,93 +784,77 (+2,09%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.216,40 -231,78 (-0,37%) CMC Crypto 200
1.432,02 +17,26 (+1,22%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 2024-05-17 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 120.12% |
| TXN240621C00135000 | 2024-04-22 3:09PM EDT | 2024-06-21 | 29.40 | 29.00 | 32.60 | 0.00 | - | 6 | 16 | 47.79% |
| TXN240719C00135000 | 2024-04-10 11:04AM EDT | 2024-07-19 | 35.48 | 30.70 | 33.55 | 0.00 | - | 1 | 20 | 44.72% |
| TXN240920C00135000 | 2024-04-10 11:04AM EDT | 2024-09-20 | 36.57 | 31.25 | 34.65 | 0.00 | - | - | 1 | 38.31% |
| TXN241018C00135000 | 2024-03-15 3:50PM EDT | 2024-10-18 | 41.20 | 35.00 | 36.45 | 0.00 | - | 1 | 5 | 41.02% |
| TXN250117C00135000 | 2024-04-11 11:43AM EDT | 2025-01-17 | 39.60 | 34.40 | 37.55 | 0.00 | - | 1 | 63 | 36.11% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 46.39% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 30.14% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 42.85% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 29.35% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 46.00 | 41.75 | 44.95 | 0.00 | - | 1 | 9 | 34.64% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00135000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 213 | 47 | 85.16% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 2024-05-03 | 0.14 | 0.02 | 0.10 | 0.00 | - | 6 | 7 | 55.08% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.11 | 0.06 | 0.13 | -0.22 | -66.67% | 2 | 4 | 47.17% |
| TXN240517P00135000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.18 | -0.20 | -60.61% | 6 | 374 | 41.90% |
| TXN240524P00135000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 0.36 | 0.14 | 0.23 | 0.00 | - | - | 1 | 38.48% |
| TXN240621P00135000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 0.48 | 0.36 | 0.51 | -0.16 | -25.00% | 34 | 1,065 | 32.64% |
| TXN240719P00135000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 0.84 | 0.69 | 0.87 | -0.43 | -33.86% | 12 | 126 | 30.45% |
| TXN240920P00135000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 2.00 | 1.93 | 2.18 | -0.71 | -26.20% | 1 | 185 | 30.21% |
| TXN241018P00135000 | 2024-04-19 3:16PM EDT | 2024-10-18 | 3.65 | 2.30 | 2.64 | 0.00 | - | 5 | 71 | 29.60% |
| TXN241220P00135000 | 2024-04-23 11:56AM EDT | 2024-12-20 | 3.75 | 3.60 | 4.00 | -1.40 | -27.18% | 20 | 73 | 29.71% |
| TXN250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 4.15 | 4.00 | 4.35 | +0.35 | +9.21% | 85 | 374 | 29.10% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 2025-03-21 | 5.25 | 4.95 | 7.15 | 0.00 | - | 60 | 16 | 32.68% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 5.55 | 7.00 | 0.00 | - | 113 | 147 | 31.11% |
| TXN250620P00135000 | 2024-04-10 10:17AM EDT | 2025-06-20 | 6.29 | 5.20 | 9.05 | 0.00 | - | 1 | 59 | 32.58% |
| TXN251017P00135000 | 2024-03-19 11:13AM EDT | 2025-10-17 | 8.35 | 8.80 | 10.25 | 0.00 | - | 9 | 11 | 30.75% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 26.85% |
| TXN260116P00135000 | 2024-04-09 3:54PM EDT | 2026-01-16 | 8.30 | 9.15 | 11.70 | 0.00 | - | 3 | 32 | 30.62% |
© 2024 Yahoo. Tutti i diritti riservati.