Italia markets close in 5 hours 34 minutes
FTSE MIB
34.685,54 +346,22 (+1,01%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,76 +0,50 (+0,63%) Bitcoin EUR
58.506,21 +1.805,93 (+3,19%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00150000 | 2024-05-07 10:48AM EDT | 2024-05-17 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00150000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00150000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 29.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 36.50% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00150000 | 2024-05-07 3:51PM EDT | 2025-01-17 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250620C00150000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 2025-12-19 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 15.60% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 22.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00150000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240517P00150000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531P00150000 | 2024-05-08 10:12AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240621P00150000 | 2024-05-09 10:55AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TXN240719P00150000 | 2024-05-09 1:14PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN240920P00150000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN241018P00150000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN241220P00150000 | 2024-05-08 1:37PM EDT | 2024-12-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250117P00150000 | 2024-05-08 2:17PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250321P00150000 | 2024-05-08 11:18AM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TXN250417P00150000 | 2024-04-30 11:01AM EDT | 2025-04-17 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250620P00150000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 9.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 33.66% |
| TXN260116P00150000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.