Italia markets closed
Dow Jones
30.937,04-22,96(-0,07%)Nasdaq
13.626,06-9,93(-0,07%)Nikkei 225
28.546,18-276,11(-0,96%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
171,47-1,45 (-0,84%)
Alla chiusura: 4:00PM EST
169,00 -2,47 (-1,44%)
Dopo ore: 5:40PM EST
Prezzo d'esercizio:170.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210129C00170000 | 2021-01-26 3:59PM EST | 2021-01-29 | 4.41 | 4.30 | 4.65 | -1.12 | -20.25% | 202 | 285 | 51.81% |
| TXN210205C00170000 | 2021-01-26 3:47PM EST | 2021-02-05 | 5.70 | 4.95 | 5.75 | +0.14 | +2.52% | 129 | 192 | 42.13% |
| TXN210212C00170000 | 2021-01-26 2:21PM EST | 2021-02-12 | 6.75 | 4.80 | 5.90 | +1.28 | +23.40% | 12 | 14 | 33.94% |
| TXN210219C00170000 | 2021-01-26 3:50PM EST | 2021-02-19 | 6.85 | 6.20 | 6.95 | -0.15 | -2.14% | 17 | 1,920 | 34.72% |
| TXN210226C00170000 | 2021-01-25 1:22PM EST | 2021-02-26 | 7.74 | 6.55 | 7.95 | 0.00 | - | 2 | 21 | 35.67% |
| TXN210319C00170000 | 2021-01-26 2:33PM EST | 2021-03-19 | 9.30 | 8.20 | 8.75 | +0.20 | +2.20% | 21 | 812 | 30.81% |
| TXN210416C00170000 | 2021-01-26 3:51PM EST | 2021-04-16 | 10.35 | 9.85 | 10.30 | -0.25 | -2.36% | 34 | 379 | 29.77% |
| TXN210521C00170000 | 2021-01-25 9:55AM EST | 2021-05-21 | 13.25 | 11.70 | 12.25 | 0.00 | - | 10 | 74 | 29.98% |
| TXN210618C00170000 | 2021-01-26 1:44PM EST | 2021-06-18 | 13.98 | 12.85 | 13.40 | +0.78 | +5.91% | 4 | 681 | 29.61% |
| TXN210716C00170000 | 2021-01-25 2:08PM EST | 2021-07-16 | 14.90 | 13.50 | 14.50 | 0.00 | - | 1 | 153 | 29.46% |
| TXN220121C00170000 | 2021-01-26 1:35PM EST | 2022-01-21 | 20.70 | 18.90 | 20.90 | +1.00 | +5.08% | 2 | 370 | 29.85% |
| TXN230120C00170000 | 2021-01-25 3:15PM EST | 2023-01-20 | 26.90 | 26.00 | 27.55 | 0.00 | - | 12 | 93 | 28.09% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210129P00170000 | 2021-01-26 3:59PM EST | 2021-01-29 | 3.57 | 3.45 | 3.75 | +0.37 | +11.56% | 450 | 224 | 60.25% |
| TXN210205P00170000 | 2021-01-26 3:56PM EST | 2021-02-05 | 4.30 | 4.40 | 4.65 | -0.22 | -4.87% | 30 | 128 | 45.29% |
| TXN210212P00170000 | 2021-01-26 2:43PM EST | 2021-02-12 | 4.77 | 3.80 | 5.35 | -0.43 | -8.27% | 1 | 93 | 40.06% |
| TXN210219P00170000 | 2021-01-26 3:42PM EST | 2021-02-19 | 5.45 | 5.60 | 5.95 | -0.15 | -2.68% | 47 | 623 | 37.38% |
| TXN210226P00170000 | 2021-01-26 10:04AM EST | 2021-02-26 | 5.45 | 5.05 | 6.50 | -0.05 | -0.91% | 1 | 80 | 35.78% |
| TXN210305P00170000 | 2021-01-26 3:05PM EST | 2021-03-05 | 6.40 | 5.35 | 7.10 | 0.00 | - | 3 | 5 | 35.11% |
| TXN210319P00170000 | 2021-01-26 3:59PM EST | 2021-03-19 | 7.81 | 7.45 | 8.10 | +0.11 | +1.43% | 208 | 412 | 33.99% |
| TXN210416P00170000 | 2021-01-26 3:53PM EST | 2021-04-16 | 9.06 | 9.25 | 9.45 | -0.04 | -0.44% | 3 | 84 | 31.73% |
| TXN210521P00170000 | 2021-01-26 11:25AM EST | 2021-05-21 | 11.34 | 10.70 | 12.20 | -0.56 | -4.71% | 3 | 39 | 33.71% |
| TXN210618P00170000 | 2021-01-26 1:18PM EST | 2021-06-18 | 12.40 | 13.10 | 13.35 | -0.90 | -6.77% | 101 | 215 | 32.96% |
| TXN210716P00170000 | 2021-01-21 9:58AM EST | 2021-07-16 | 13.10 | 14.10 | 14.50 | 0.00 | - | 22 | 59 | 32.64% |
| TXN220121P00170000 | 2021-01-25 10:25AM EST | 2022-01-21 | 20.00 | 20.50 | 21.95 | 0.00 | - | 1 | 69 | 33.65% |
| TXN230120P00170000 | 2020-12-09 12:35PM EST | 2023-01-20 | 35.40 | 29.30 | 32.85 | 0.00 | - | 10 | 10 | 35.36% |
© 2021 Verizon Media. Tutti i diritti riservati.
