Italia markets close in 2 hours 47 minutes
FTSE MIB
34.174,68 -96,44 (-0,28%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,23 +0,42 (+0,51%) Bitcoin EUR
59.714,39 -2.566,34 (-4,12%)
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:165.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00165000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 10.60 | 0.00 | 0.00 | 0.00 | - | 483 | 1,050 | 0.00% |
| TXN240503C00165000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 9.82 | 0.00 | 0.00 | 0.00 | - | 167 | 239 | 0.00% |
| TXN240510C00165000 | 2024-04-24 1:03PM EDT | 2024-05-10 | 11.67 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| TXN240517C00165000 | 2024-04-24 2:17PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 28 | 2,481 | 0.00% |
| TXN240524C00165000 | 2024-04-24 2:57PM EDT | 2024-05-24 | 10.59 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| TXN240531C00165000 | 2024-04-24 1:33PM EDT | 2024-05-31 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TXN240621C00165000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 13.14 | 0.00 | 0.00 | 0.00 | - | 39 | 1,508 | 0.00% |
| TXN240719C00165000 | 2024-04-24 2:49PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 17 | 534 | 0.00% |
| TXN240920C00165000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 17.12 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| TXN241018C00165000 | 2024-04-24 12:30PM EDT | 2024-10-18 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| TXN241220C00165000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 21.52 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TXN250117C00165000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| TXN250620C00165000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 31.77 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 0.00% |
| TXN260116C00165000 | 2024-04-24 11:42AM EDT | 2026-01-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 20 | 491 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00165000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,587 | 2,489 | 25.00% |
| TXN240503P00165000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 270 | 6.25% |
| TXN240510P00165000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 44 | 104 | 6.25% |
| TXN240517P00165000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,305 | 4,938 | 6.25% |
| TXN240524P00165000 | 2024-04-24 2:31PM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| TXN240531P00165000 | 2024-04-24 2:34PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 3.13% |
| TXN240621P00165000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 109 | 1,682 | 3.13% |
| TXN240719P00165000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 4.17 | 0.00 | 0.00 | 0.00 | - | 56 | 2,656 | 3.13% |
| TXN240920P00165000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 6.51 | 0.00 | 0.00 | 0.00 | - | 8 | 1,218 | 1.56% |
| TXN241018P00165000 | 2024-04-22 1:30PM EDT | 2024-10-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 1.56% |
| TXN241220P00165000 | 2024-04-22 12:22PM EDT | 2024-12-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 1.56% |
| TXN250117P00165000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 756 | 1.56% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 1.56% |
| TXN250620P00165000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 1.56% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 2025-12-19 | 19.80 | 20.75 | 21.70 | 0.00 | - | 2 | 139 | 30.40% |
| TXN260116P00165000 | 2024-03-25 10:30AM EDT | 2026-01-16 | 18.11 | 15.90 | 18.45 | 0.00 | - | 17 | 413 | 25.96% |
© 2024 Yahoo. Tutti i diritti riservati.