Italia markets open in 41 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.418,17 +866,01 (+2,31%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
62.330,28 +115,93 (+0,19%) CMC Crypto 200
1.416,11 -7,99 (-0,56%)
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:160.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 7.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| TXN240503C00160000 | 2024-04-23 10:27AM EDT | 2024-05-03 | 7.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240510C00160000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240517C00160000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240524C00160000 | 2024-04-23 1:36PM EDT | 2024-05-24 | 9.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240621C00160000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 10.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TXN240719C00160000 | 2024-04-23 1:26PM EDT | 2024-07-19 | 12.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240920C00160000 | 2024-04-23 3:27PM EDT | 2024-09-20 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00160000 | 2024-04-23 11:46AM EDT | 2024-10-18 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241220C00160000 | 2024-04-22 1:36PM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250117C00160000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00160000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 38.76% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 39.40% |
| TXN260116C00160000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4,995 | 0 | 12.50% |
| TXN240503P00160000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.70 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| TXN240510P00160000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 2.93 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TXN240517P00160000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| TXN240524P00160000 | 2024-04-23 3:37PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TXN240531P00160000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 4.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TXN240621P00160000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 4.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| TXN240719P00160000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 5.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TXN240920P00160000 | 2024-04-23 1:06PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TXN241018P00160000 | 2024-04-23 12:04PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| TXN241220P00160000 | 2024-04-18 9:31AM EDT | 2024-12-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TXN250117P00160000 | 2024-04-23 3:27PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TXN250417P00160000 | 2024-04-03 9:42AM EDT | 2025-04-17 | 12.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TXN250620P00160000 | 2024-03-07 1:23PM EDT | 2025-06-20 | 11.80 | 14.15 | 15.00 | 0.00 | - | 6 | 103 | 25.28% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 27.84% |
| TXN260116P00160000 | 2024-04-19 2:31PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.