Italia markets close in 27 minutes
FTSE MIB
34.183,49 +196,59 (+0,58%) Dow Jones
38.955,47 +103,20 (+0,27%) Nasdaq
16.378,98 +29,73 (+0,18%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,95 -0,53 (-0,68%) Bitcoin EUR
59.502,30 +916,86 (+1,57%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-05-06 2:39PM EDT | 2024-05-17 | 41.50 | 41.40 | 44.25 | 0.00 | - | 80 | 0 | 114.65% |
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 41.55 | 44.65 | 0.00 | - | - | 0 | 50.29% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 42.25 | 44.65 | 0.00 | - | 40 | 22 | 60.16% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.72 | 43.20 | 46.50 | 0.00 | - | 1 | 9 | 43.73% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 46.40 | 47.75 | 0.00 | - | - | 4 | 37.79% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 0.00% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 49.00 | 49.80 | 0.00 | - | 1 | 31 | 35.40% |
| TXN250620C00140000 | 2024-05-03 1:19PM EDT | 2025-06-20 | 45.00 | 49.45 | 50.75 | 0.00 | - | 1 | 18 | 34.41% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 50.88 | 53.10 | 55.55 | 0.00 | - | 2 | 15 | 35.27% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 35 | 160.45% |
| TXN240517P00140000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 278 | 76.27% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 47.46% |
| TXN240531P00140000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 57.86% |
| TXN240621P00140000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.47 | 0.00 | - | 9 | 1,564 | 44.53% |
| TXN240719P00140000 | 2024-05-06 10:45AM EDT | 2024-07-19 | 0.19 | 0.09 | 0.14 | 0.00 | - | 10 | 403 | 28.57% |
| TXN240920P00140000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.66 | 0.57 | 0.67 | -0.11 | -14.29% | 2 | 1,211 | 27.74% |
| TXN241018P00140000 | 2024-05-06 12:31PM EDT | 2024-10-18 | 1.12 | 0.85 | 0.89 | 0.00 | - | 2 | 159 | 26.93% |
| TXN241220P00140000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 3.50 | 1.74 | 1.88 | 0.00 | - | 2 | 34 | 27.74% |
| TXN250117P00140000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 2.52 | 2.03 | 2.13 | 0.00 | - | 2 | 1,717 | 27.14% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 2.86 | 4.70 | 0.00 | - | 2 | 15 | 31.68% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 3.25 | 3.50 | 0.00 | - | 4 | 23 | 27.36% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 4.15 | 4.90 | 0.00 | - | 40 | 150 | 28.40% |
| TXN251017P00140000 | 2024-04-25 2:41PM EDT | 2025-10-17 | 7.65 | 5.45 | 5.85 | 0.00 | - | 1 | 10 | 26.81% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 31.21% |
| TXN260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.70 | 6.50 | 7.25 | -0.40 | -5.63% | 4 | 63 | 27.10% |
© 2024 Yahoo. Tutti i diritti riservati.