Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.090,86 -888,18 (-1,48%)
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:145.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 19.55 | 31.85 | 34.25 | 0.00 | - | 6 | 56 | 54.88% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 33.20 | 34.10 | 0.00 | - | 3 | 25 | 35.80% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 32.10 | 33.55 | 35.10 | 0.00 | - | 2 | 5 | 31.53% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 29.08% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 28.95 | 36.95 | 40.20 | 0.00 | - | 1 | 61 | 36.46% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 25.82% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 40.85 | 41.80 | 0.00 | - | 2 | 60 | 31.87% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 2026-01-16 | 38.60 | 44.80 | 45.85 | 0.00 | - | 1 | 16 | 31.67% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.35 | 0.00 | - | 3 | 24 | 75.88% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 22 | 49.22% |
| TXN240517P00145000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 48 | 1,130 | 38.87% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 22 | 34.77% |
| TXN240531P00145000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 0.12 | 0.07 | 0.13 | -0.10 | -45.45% | 3 | 17 | 32.32% |
| TXN240621P00145000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.29 | -0.15 | -35.71% | 22 | 2,684 | 29.30% |
| TXN240719P00145000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.59 | -0.42 | -42.42% | 8 | 322 | 27.66% |
| TXN240920P00145000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 1.90 | 1.71 | 1.82 | 0.00 | - | 2 | 114 | 28.05% |
| TXN241018P00145000 | 2024-04-26 12:49PM EDT | 2024-10-18 | 2.20 | 2.11 | 2.25 | -3.30 | -60.00% | 2 | 545 | 27.49% |
| TXN241220P00145000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 4.25 | 3.50 | 3.75 | 0.00 | - | 1 | 94 | 28.24% |
| TXN250117P00145000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 3.95 | 3.95 | 4.15 | -0.65 | -14.13% | 18 | 821 | 27.79% |
| TXN250417P00145000 | 2024-03-28 2:32PM EDT | 2025-04-17 | 6.50 | 3.55 | 5.70 | 0.00 | - | 1 | 5 | 27.42% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 34.30% |
| TXN251017P00145000 | 2024-04-19 1:30PM EDT | 2025-10-17 | 12.70 | 7.45 | 8.35 | 0.00 | - | 13 | 5 | 26.64% |
| TXN251219P00145000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 13.31 | 7.70 | 9.25 | 0.00 | - | 3 | 62 | 26.54% |
| TXN260116P00145000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 10.50 | 8.55 | 9.55 | 0.00 | - | 4 | 42 | 26.38% |
© 2024 Yahoo. Tutti i diritti riservati.