Italia markets closed
Dow Jones
38.813,34 +137,66 (+0,36%) Nasdaq
16.293,53 +137,20 (+0,85%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.666,11 -958,48 (-1,61%) CMC Crypto 200
1.359,99 +47,36 (+3,61%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:05PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00180000 | 2024-05-06 1:40PM EDT | 2024-05-10 | 1.56 | 1.55 | 1.64 | +0.46 | +41.82% | 315 | 390 | 13.14% |
| TXN240517C00180000 | 2024-05-06 1:37PM EDT | 2024-05-17 | 2.61 | 2.57 | 2.63 | +0.57 | +27.94% | 362 | 2,075 | 16.29% |
| TXN240524C00180000 | 2024-05-06 1:29PM EDT | 2024-05-24 | 3.40 | 3.35 | 3.50 | +0.73 | +27.34% | 45 | 501 | 18.30% |
| TXN240531C00180000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 3.80 | 3.85 | 4.00 | +0.56 | +17.28% | 6 | 81 | 18.26% |
| TXN240607C00180000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 4.60 | 4.55 | 4.70 | +0.80 | +21.05% | 114 | 397 | 19.46% |
| TXN240614C00180000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 5.33 | 5.15 | 5.40 | +0.99 | +22.81% | 4 | 2 | 20.62% |
| TXN240621C00180000 | 2024-05-06 1:41PM EDT | 2024-06-21 | 5.76 | 5.70 | 5.85 | +0.60 | +11.63% | 423 | 3,318 | 20.78% |
| TXN240719C00180000 | 2024-05-06 1:30PM EDT | 2024-07-19 | 7.82 | 7.65 | 7.90 | +0.98 | +14.33% | 35 | 833 | 22.74% |
| TXN240920C00180000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 10.92 | 11.10 | 11.30 | +0.82 | +8.12% | 6 | 2,545 | 24.46% |
| TXN241018C00180000 | 2024-05-06 12:34PM EDT | 2024-10-18 | 12.59 | 12.55 | 12.80 | +1.24 | +10.93% | 2 | 382 | 25.41% |
| TXN241220C00180000 | 2024-05-03 1:42PM EDT | 2024-12-20 | 13.79 | 15.25 | 15.50 | 0.00 | - | 1 | 62 | 26.39% |
| TXN250117C00180000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 14.85 | 15.90 | 16.60 | 0.00 | - | 1 | 2,511 | 26.74% |
| TXN250321C00180000 | 2024-05-06 11:19AM EDT | 2025-03-21 | 18.00 | 18.15 | 18.80 | +2.40 | +15.38% | 9 | 67 | 27.25% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 19.30 | 19.75 | 0.00 | - | 7 | 46 | 27.53% |
| TXN250620C00180000 | 2024-04-24 3:23PM EDT | 2025-06-20 | 18.73 | 20.80 | 21.35 | 0.00 | - | 1 | 227 | 27.41% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 24.10 | 24.65 | 0.00 | - | 5 | 56 | 27.99% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 25.05 | 25.90 | 0.00 | - | 1 | 107 | 27.84% |
| TXN260116C00180000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 25.63 | 26.00 | 26.95 | +0.32 | +1.26% | 2 | 258 | 28.34% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00180000 | 2024-05-06 1:29PM EDT | 2024-05-10 | 2.14 | 2.10 | 2.17 | -1.16 | -35.15% | 85 | 99 | 31.01% |
| TXN240517P00180000 | 2024-05-06 12:27PM EDT | 2024-05-17 | 3.14 | 2.89 | 2.98 | -1.17 | -27.15% | 156 | 325 | 26.27% |
| TXN240524P00180000 | 2024-05-06 11:58AM EDT | 2024-05-24 | 3.65 | 3.45 | 3.60 | -3.10 | -45.93% | 3 | 18 | 24.68% |
| TXN240531P00180000 | 2024-05-06 1:41PM EDT | 2024-05-31 | 4.00 | 3.90 | 4.00 | -1.25 | -23.81% | 4 | 38 | 23.19% |
| TXN240621P00180000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 5.20 | 5.20 | 5.35 | -1.15 | -18.11% | 144 | 905 | 22.49% |
| TXN240719P00180000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 6.60 | 6.50 | 6.65 | -1.13 | -14.62% | 84 | 303 | 21.80% |
| TXN240920P00180000 | 2024-05-06 1:22PM EDT | 2024-09-20 | 9.70 | 9.55 | 9.80 | -1.15 | -10.60% | 4 | 287 | 23.21% |
| TXN241018P00180000 | 2024-05-06 1:12PM EDT | 2024-10-18 | 10.60 | 10.40 | 10.60 | -2.20 | -17.19% | 60 | 72 | 22.82% |
| TXN241220P00180000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 15.86 | 12.70 | 12.95 | 0.00 | - | 22 | 108 | 23.57% |
| TXN250117P00180000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 16.40 | 13.25 | 13.50 | 0.00 | - | 2 | 1,827 | 23.16% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 18.00 | 14.80 | 15.65 | 0.00 | - | - | 2 | 23.97% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 15.30 | 15.75 | 0.00 | - | 2 | 152 | 23.16% |
| TXN250620P00180000 | 2024-02-27 4:17PM EDT | 2025-06-20 | 24.70 | 20.15 | 21.05 | 0.00 | - | 12 | 54 | 28.28% |
| TXN251017P00180000 | 2024-04-29 10:04AM EDT | 2025-10-17 | 20.78 | 18.65 | 19.20 | 0.00 | - | 1 | 7 | 22.76% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 28.80% |
| TXN260116P00180000 | 2024-05-06 12:24PM EDT | 2026-01-16 | 20.69 | 20.10 | 20.90 | -8.01 | -27.91% | 2 | 39 | 22.86% |
© 2024 Yahoo. Tutti i diritti riservati.