Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.472,31 +84,55 (+0,21%) Nasdaq
16.332,71 -13,55 (-0,08%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,43 -0,83 (-1,05%) Bitcoin EUR
56.108,22 -1.584,31 (-2,75%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00155000 | 2024-05-06 1:15PM EDT | 2024-05-10 | 25.60 | 31.40 | 31.90 | 0.00 | - | 5 | 0 | 195.70% |
| TXN240517C00155000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 28.20 | 30.85 | 32.75 | 0.00 | - | 3 | 3 | 63.18% |
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 26.75 | 31.65 | 32.80 | 0.00 | - | 4 | 0 | 59.91% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 31.70 | 33.05 | 0.00 | - | 1 | 381 | 44.35% |
| TXN240719C00155000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 31.11 | 31.55 | 35.50 | 0.00 | - | 1 | 55 | 48.43% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 34.35 | 35.10 | 0.00 | - | 1 | 14 | 33.79% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 35.60 | 36.00 | 0.00 | - | 6 | 276 | 33.64% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 37.10 | 39.15 | 0.00 | - | 2 | 23 | 36.35% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 38.10 | 38.70 | 0.00 | - | 1 | 1,237 | 33.27% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 18.74% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 19.14% |
| TXN260116C00155000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 45.93 | 45.40 | 46.90 | +13.43 | +41.32% | 2 | 301 | 32.24% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00155000 | 2024-05-07 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 47 | 128.13% |
| TXN240517P00155000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 24 | 1,056 | 50.00% |
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 98 | 55.13% |
| TXN240531P00155000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.75 | 0.00 | - | 204 | 330 | 52.83% |
| TXN240607P00155000 | 2024-05-10 1:30PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 16 | 62 | 28.71% |
| TXN240621P00155000 | 2024-05-10 1:40PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 5 | 1,892 | 25.88% |
| TXN240719P00155000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 0.30 | 0.23 | 0.27 | 0.00 | - | 6 | 2,498 | 23.73% |
| TXN240920P00155000 | 2024-05-07 10:34AM EDT | 2024-09-20 | 1.26 | 1.24 | 1.30 | -0.52 | -29.21% | 3 | 1,012 | 24.67% |
| TXN241018P00155000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 1.95 | 1.67 | 1.77 | 0.00 | - | 5 | 484 | 24.55% |
| TXN241220P00155000 | 2024-05-08 11:45AM EDT | 2024-12-20 | 3.95 | 3.10 | 3.25 | 0.00 | - | 29 | 492 | 25.54% |
| TXN250117P00155000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 4.15 | 3.50 | 3.65 | 0.00 | - | 13 | 362 | 25.17% |
| TXN250321P00155000 | 2024-05-09 2:28PM EDT | 2025-03-21 | 4.40 | 2.77 | 4.95 | 0.00 | - | 31 | 105 | 25.45% |
| TXN250417P00155000 | 2024-05-03 10:28AM EDT | 2025-04-17 | 7.50 | 5.10 | 5.35 | 0.00 | - | 1 | 16 | 25.26% |
| TXN250620P00155000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 6.40 | 6.25 | 6.55 | -3.65 | -36.32% | 4 | 109 | 25.39% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 8.00 | 8.30 | 0.00 | - | 2 | 7 | 25.02% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 36.04% |
| TXN260116P00155000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 10.35 | 9.05 | 9.55 | 0.00 | - | 4 | 25 | 24.82% |
© 2024 Yahoo. Tutti i diritti riservati.