Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.668,62 +442,96 (+1,16%) Nasdaq
16.146,68 +305,73 (+1,93%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,34 -0,61 (-0,77%) Bitcoin EUR
57.546,66 +2.631,11 (+4,79%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:32PM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 2024-05-17 | 0.06 | 0.00 | 1.86 | 0.00 | - | 2 | 79 | 72.49% |
| TXN240621C00220000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | 0.00 | - | 5 | 583 | 25.78% |
| TXN240719C00220000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.15 | 0.17 | 0.21 | 0.00 | - | 10 | 42 | 23.78% |
| TXN240920C00220000 | 2024-04-29 12:35PM EDT | 2024-09-20 | 1.06 | 0.85 | 0.92 | 0.00 | - | 1 | 29 | 23.57% |
| TXN241018C00220000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 1.65 | 1.29 | 1.34 | 0.00 | - | 6 | 87 | 23.62% |
| TXN241220C00220000 | 2024-04-29 11:11AM EDT | 2024-12-20 | 2.78 | 2.46 | 2.54 | 0.00 | - | 4 | 14 | 24.17% |
| TXN250117C00220000 | 2024-05-02 12:51PM EDT | 2025-01-17 | 2.60 | 2.95 | 3.10 | 0.00 | - | 14 | 1,430 | 24.34% |
| TXN250321C00220000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 4.70 | 4.25 | 4.60 | 0.00 | - | 2 | 6 | 25.10% |
| TXN250417C00220000 | 2024-04-24 10:18AM EDT | 2025-04-17 | 5.50 | 4.85 | 5.20 | 0.00 | - | 10 | 37 | 25.28% |
| TXN250620C00220000 | 2024-04-24 9:42AM EDT | 2025-06-20 | 5.80 | 6.10 | 6.55 | 0.00 | - | 6 | 135 | 25.52% |
| TXN251017C00220000 | 2024-03-27 11:15AM EDT | 2025-10-17 | 7.53 | 9.15 | 9.80 | 0.00 | - | 1 | 18 | 26.96% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 9.60 | 10.25 | 0.00 | - | 1 | 33 | 26.06% |
| TXN260116C00220000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 11.00 | 10.35 | 10.80 | 0.00 | - | 2 | 286 | 26.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 79.25% |
| TXN241018P00220000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 42.96 | 41.85 | 44.00 | -11.82 | -21.58% | 10 | 0 | 24.48% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 42.95% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 32.78% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 33.47% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 30.20% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 36.12% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 60.65 | 45.35 | 47.80 | 0.00 | - | 9 | 5 | 19.16% |
© 2024 Yahoo. Tutti i diritti riservati.