Italia markets open in 6 hours 43 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 0,00 (0,00%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.610,18 -1.027,39 (-1,57%) CMC Crypto 200
1.525,85 +37,31 (+2,51%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00200000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 1.27 | 1.30 | 1.41 | -0.08 | -5.93% | 600 | 451 | 25.83% |
| TXN240531C00200000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 2.15 | 2.04 | 2.17 | +0.04 | +1.90% | 334 | 415 | 20.01% |
| TXN240607C00200000 | 2024-05-21 2:58PM EDT | 2024-06-07 | 2.87 | 2.85 | 3.05 | -0.10 | -3.37% | 115 | 115 | 20.51% |
| TXN240614C00200000 | 2024-05-21 10:23AM EDT | 2024-06-14 | 2.95 | 3.55 | 3.75 | -0.73 | -19.84% | 43 | 126 | 20.70% |
| TXN240621C00200000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.25 | 0.00 | - | 822 | 5,912 | 20.39% |
| TXN240628C00200000 | 2024-05-16 2:08PM EDT | 2024-06-28 | 4.88 | 4.10 | 5.00 | +1.48 | +43.53% | 1 | 7 | 21.34% |
| TXN240719C00200000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 6.69 | 6.55 | 6.75 | +0.09 | +1.36% | 168 | 1,174 | 22.61% |
| TXN240920C00200000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 11.44 | 11.25 | 11.50 | +0.29 | +2.60% | 22 | 1,263 | 26.07% |
| TXN241018C00200000 | 2024-05-21 9:51AM EDT | 2024-10-18 | 12.21 | 12.85 | 13.10 | -0.26 | -2.09% | 1 | 1,270 | 26.66% |
| TXN241220C00200000 | 2024-05-21 11:26AM EDT | 2024-12-20 | 15.89 | 14.90 | 16.75 | +0.29 | +1.86% | 272 | 547 | 28.40% |
| TXN250117C00200000 | 2024-05-21 1:26PM EDT | 2025-01-17 | 17.54 | 16.85 | 18.30 | +0.71 | +4.22% | 16 | 2,280 | 29.11% |
| TXN250321C00200000 | 2024-05-21 9:58AM EDT | 2025-03-21 | 18.45 | 19.25 | 20.05 | +1.12 | +6.46% | 1 | 384 | 28.35% |
| TXN250417C00200000 | 2024-05-20 11:53AM EDT | 2025-04-17 | 20.32 | 20.40 | 21.10 | 0.00 | - | 10 | 217 | 28.57% |
| TXN250620C00200000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 20.40 | 22.35 | 23.90 | 0.00 | - | 20 | 164 | 29.56% |
| TXN251017C00200000 | 2024-05-21 12:37PM EDT | 2025-10-17 | 26.60 | 25.85 | 27.05 | +2.75 | +11.53% | 2 | 36 | 29.29% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 26.49 | 27.20 | 28.40 | +15.77 | +147.11% | 1 | 61 | 29.02% |
| TXN260116C00200000 | 2024-05-20 1:40PM EDT | 2026-01-16 | 28.20 | 28.25 | 29.25 | 0.00 | - | 11 | 390 | 29.18% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00200000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 2.14 | 2.10 | 2.21 | -0.19 | -8.15% | 1,189 | 330 | 23.12% |
| TXN240531P00200000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 2.79 | 2.72 | 2.87 | -0.36 | -11.43% | 245 | 151 | 17.77% |
| TXN240607P00200000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 3.40 | 3.30 | 3.55 | -0.45 | -11.69% | 131 | 63 | 17.64% |
| TXN240614P00200000 | 2024-05-21 3:29PM EDT | 2024-06-14 | 3.90 | 3.85 | 4.15 | -0.30 | -7.14% | 7 | 13 | 17.81% |
| TXN240621P00200000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 4.45 | 4.25 | 4.40 | +0.10 | +2.30% | 342 | 660 | 16.75% |
| TXN240719P00200000 | 2024-05-21 2:50PM EDT | 2024-07-19 | 5.95 | 5.90 | 6.10 | -0.07 | -1.16% | 297 | 202 | 17.48% |
| TXN240920P00200000 | 2024-05-21 3:14PM EDT | 2024-09-20 | 10.15 | 10.10 | 10.50 | -0.25 | -2.40% | 64 | 211 | 21.75% |
| TXN241018P00200000 | 2024-05-21 12:21PM EDT | 2024-10-18 | 11.15 | 10.90 | 11.35 | +0.25 | +2.29% | 128 | 23 | 21.29% |
| TXN241220P00200000 | 2024-05-21 10:53AM EDT | 2024-12-20 | 14.05 | 13.10 | 14.30 | +0.25 | +1.81% | 44 | 8 | 22.74% |
| TXN250117P00200000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 15.10 | 13.95 | 14.65 | +0.60 | +4.14% | 20 | 337 | 21.92% |
| TXN250321P00200000 | 2024-05-21 10:30AM EDT | 2025-03-21 | 16.60 | 15.80 | 16.45 | -1.00 | -5.68% | 9 | 48 | 22.01% |
| TXN250620P00200000 | 2024-05-20 1:00PM EDT | 2025-06-20 | 18.00 | 17.70 | 19.65 | 0.00 | - | 5 | 9 | 23.20% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 20.00 | 21.05 | 0.00 | - | 1 | 2 | 21.84% |
| TXN251219P00200000 | 2024-05-16 2:47PM EDT | 2025-12-19 | 23.10 | 21.10 | 23.00 | 0.00 | - | - | 22 | 22.58% |
© 2024 Yahoo. Tutti i diritti riservati.