Italia markets close in 6 hours 16 minutes
FTSE MIB
34.096,75 -145,74 (-0,43%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,14 -1,24 (-1,58%) Bitcoin EUR
58.003,49 -1.079,35 (-1,83%)
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:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00175000 | 2024-05-07 12:44PM EDT | 2024-05-10 | 8.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TXN240517C00175000 | 2024-05-07 3:17PM EDT | 2024-05-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN240524C00175000 | 2024-05-07 12:42PM EDT | 2024-05-24 | 9.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240531C00175000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240607C00175000 | 2024-05-07 2:29PM EDT | 2024-06-07 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240621C00175000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TXN240719C00175000 | 2024-05-07 3:27PM EDT | 2024-07-19 | 13.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240920C00175000 | 2024-05-07 1:55PM EDT | 2024-09-20 | 16.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241018C00175000 | 2024-05-07 12:40PM EDT | 2024-10-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241220C00175000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00175000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250417C00175000 | 2024-04-26 2:51PM EDT | 2025-04-17 | 21.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 20.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00175000 | 2024-05-07 3:07PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| TXN240517P00175000 | 2024-05-07 3:17PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| TXN240524P00175000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TXN240531P00175000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TXN240607P00175000 | 2024-05-07 1:27PM EDT | 2024-06-07 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TXN240621P00175000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| TXN240719P00175000 | 2024-05-07 2:41PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN240920P00175000 | 2024-05-07 12:05PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TXN241018P00175000 | 2024-05-07 12:25PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN241220P00175000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN250117P00175000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TXN250321P00175000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 41.86% |
| TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 25.01% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 30.46% |
| TXN260116P00175000 | 2024-05-07 11:15AM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.