Italia markets close in 6 hours 35 minutes
FTSE MIB
33.657,75 +25,04 (+0,07%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,45 -0,24 (-0,29%) Bitcoin EUR
57.461,57 -1.868,69 (-3,15%)
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:160.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00160000 | 2024-04-17 12:13PM EDT | 2024-04-19 | 6.39 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TXN240426C00160000 | 2024-04-11 12:41PM EDT | 2024-04-26 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240503C00160000 | 2024-04-17 3:14PM EDT | 2024-05-03 | 8.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TXN240510C00160000 | 2024-04-11 12:41PM EDT | 2024-05-10 | 11.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240517C00160000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240524C00160000 | 2024-04-12 12:35PM EDT | 2024-05-24 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00160000 | 2024-04-17 2:37PM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240719C00160000 | 2024-04-04 10:34AM EDT | 2024-07-19 | 16.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00160000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TXN241018C00160000 | 2024-04-15 2:11PM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TXN241220C00160000 | 2024-04-02 12:34PM EDT | 2024-12-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00160000 | 2024-03-18 12:22PM EDT | 2025-01-17 | 24.70 | 19.15 | 20.50 | 0.00 | - | 1 | 1,420 | 31.12% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00160000 | 2024-04-02 1:17PM EDT | 2025-06-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 38.36% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 39.03% |
| TXN260116C00160000 | 2024-04-15 9:31AM EDT | 2026-01-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00160000 | 2024-04-17 3:46PM EDT | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TXN240426P00160000 | 2024-04-17 3:06PM EDT | 2024-04-26 | 2.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TXN240503P00160000 | 2024-04-17 3:00PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| TXN240510P00160000 | 2024-04-17 2:50PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN240517P00160000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 4.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TXN240524P00160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN240531P00160000 | 2024-04-15 10:08AM EDT | 2024-05-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN240621P00160000 | 2024-04-17 2:32PM EDT | 2024-06-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TXN240719P00160000 | 2024-04-17 1:19PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| TXN240920P00160000 | 2024-04-17 12:00PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TXN241018P00160000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN241220P00160000 | 2024-03-20 2:58PM EDT | 2024-12-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXN250117P00160000 | 2024-04-16 10:38AM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| TXN250417P00160000 | 2024-04-03 9:42AM EDT | 2025-04-17 | 12.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TXN250620P00160000 | 2024-03-07 1:23PM EDT | 2025-06-20 | 11.80 | 14.15 | 15.00 | 0.00 | - | 6 | 103 | 25.23% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 27.82% |
| TXN260116P00160000 | 2024-04-11 10:11AM EDT | 2026-01-16 | 17.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.