Italia markets close in 2 hours 25 minutes
FTSE MIB
33.782,06 +45,66 (+0,14%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,00 +0,05 (+0,06%) Bitcoin EUR
56.270,88 +1.980,12 (+3,65%)
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:185.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00185000 | 2024-05-02 3:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 345 | 25.00% |
| TXN240510C00185000 | 2024-05-02 3:22PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 196 | 6.25% |
| TXN240517C00185000 | 2024-05-02 1:10PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 5,569 | 6.25% |
| TXN240524C00185000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 803 | 6.25% |
| TXN240531C00185000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 209 | 3.13% |
| TXN240607C00185000 | 2024-05-02 10:56AM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
| TXN240621C00185000 | 2024-05-02 1:42PM EDT | 2024-06-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 24 | 3,125 | 3.13% |
| TXN240719C00185000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17 | 775 | 3.13% |
| TXN240920C00185000 | 2024-05-02 1:50PM EDT | 2024-09-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 1.56% |
| TXN241018C00185000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 332 | 1.56% |
| TXN241220C00185000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 10.62 | 0.00 | 0.00 | 0.00 | - | 17 | 258 | 1.56% |
| TXN250117C00185000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 23 | 3,071 | 1.56% |
| TXN250321C00185000 | 2024-04-30 12:54PM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 149 | 583 | 1.56% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 1.56% |
| TXN250620C00185000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 1.56% |
| TXN251017C00185000 | 2024-02-13 12:37PM EDT | 2025-10-17 | 12.15 | 18.05 | 19.50 | 0.00 | - | 13 | 208 | 27.51% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.78% |
| TXN260116C00185000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.78% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 2024-05-03 | 6.85 | 0.00 | 0.00 | 0.00 | - | 60 | 35 | 0.00% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 2024-05-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| TXN240621P00185000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| TXN240719P00185000 | 2024-04-30 2:26PM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| TXN240920P00185000 | 2024-04-30 1:16PM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| TXN241018P00185000 | 2023-11-07 10:55AM EDT | 2024-10-18 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 52.81% |
| TXN241220P00185000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TXN250117P00185000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 60 | 1,854 | 0.00% |
| TXN250321P00185000 | 2024-04-29 3:38PM EDT | 2025-03-21 | 18.54 | 0.00 | 0.00 | 0.00 | - | 371 | 216 | 0.00% |
| TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 36.96% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 27.69% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 32.62% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 25.82% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.