Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.682,85 +457,19 (+1,20%) Nasdaq
16.162,35 +321,39 (+2,03%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,07 -0,88 (-1,11%) Bitcoin EUR
57.342,92 +2.484,34 (+4,53%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:36PM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00195000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 59.38% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.27 | 0.00 | - | 12 | 76 | 57.86% |
| TXN240517C00195000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 10 | 1,191 | 21.19% |
| TXN240524C00195000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.17 | -0.19 | -55.88% | 2 | 29 | 20.90% |
| TXN240531C00195000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 0.38 | 0.25 | 0.29 | 0.00 | - | 3 | 17 | 20.31% |
| TXN240621C00195000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.93 | 0.89 | 0.94 | +0.16 | +20.78% | 240 | 6,472 | 21.01% |
| TXN240719C00195000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 1.88 | 1.99 | 2.04 | +0.34 | +22.08% | 16 | 389 | 22.01% |
| TXN240920C00195000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 4.46 | 4.55 | 4.65 | +0.16 | +3.72% | 1 | 277 | 23.67% |
| TXN241018C00195000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 5.05 | 5.65 | 5.75 | 0.00 | - | 2 | 367 | 24.17% |
| TXN241220C00195000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 7.40 | 8.00 | 8.15 | 0.00 | - | 1 | 92 | 25.19% |
| TXN250117C00195000 | 2024-05-02 2:17PM EDT | 2025-01-17 | 8.15 | 8.90 | 9.15 | 0.00 | - | 9 | 2,242 | 25.54% |
| TXN250321C00195000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 10.90 | 10.90 | 11.70 | 0.00 | - | 25 | 43 | 26.85% |
| TXN250417C00195000 | 2024-03-14 11:28AM EDT | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 23.87% |
| TXN250620C00195000 | 2024-04-29 3:45PM EDT | 2025-06-20 | 14.35 | 13.45 | 13.85 | 0.00 | - | 23 | 236 | 26.60% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 15.55 | 16.90 | 0.00 | - | 4 | 5 | 27.02% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 25.93% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 2026-01-16 | 18.80 | 18.00 | 19.90 | 0.00 | - | 9 | 144 | 28.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 2024-05-03 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 120.22% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 2024-05-10 | 19.15 | 17.30 | 18.05 | 0.00 | - | 20 | 16 | 58.11% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 52.01% |
| TXN241018P00195000 | 2024-01-25 2:25PM EDT | 2024-10-18 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 48.34% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 42.65% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 36.84% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 28.11% |
| TXN251017P00195000 | 2024-01-18 11:12AM EDT | 2025-10-17 | 36.90 | 38.30 | 39.20 | 0.00 | - | 2 | 1 | 33.93% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 36.04% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 33.45% |
© 2024 Yahoo. Tutti i diritti riservati.