Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.627,23 +561,97 (+0,95%)
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:165.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00165000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 2.21 | 2.23 | 2.37 | -2.09 | -48.60% | 134 | 452 | 50.66% |
| TXN240503C00165000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 2.75 | 2.58 | 3.10 | -1.75 | -38.89% | 6 | 207 | 42.14% |
| TXN240510C00165000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 5.20 | 3.05 | 3.35 | 0.00 | - | 2 | 28 | 36.15% |
| TXN240517C00165000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 3.60 | 3.45 | 3.60 | -2.10 | -36.84% | 612 | 2,011 | 32.80% |
| TXN240621C00165000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.55 | -2.05 | -26.80% | 70 | 1,525 | 29.48% |
| TXN240719C00165000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.15 | -1.80 | -20.00% | 133 | 511 | 29.64% |
| TXN240920C00165000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 10.50 | 9.50 | 9.85 | -1.39 | -11.69% | 76 | 305 | 29.35% |
| TXN241018C00165000 | 2024-03-21 12:53PM EDT | 2024-10-18 | 20.27 | 10.65 | 11.05 | 0.00 | - | 1 | 307 | 29.66% |
| TXN241220C00165000 | 2024-02-13 4:55PM EDT | 2024-12-20 | 12.40 | 20.25 | 22.75 | 0.00 | - | 4 | 7 | 48.03% |
| TXN250117C00165000 | 2024-04-19 1:23PM EDT | 2025-01-17 | 15.32 | 13.85 | 14.20 | -0.88 | -5.43% | 1 | 527 | 29.94% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 15.60 | 17.05 | 0.00 | - | 4 | 21 | 30.45% |
| TXN250620C00165000 | 2024-03-14 10:00AM EDT | 2025-06-20 | 25.87 | 21.35 | 22.45 | 0.00 | - | 1 | 19 | 35.94% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TXN251219C00165000 | 2024-02-23 4:14PM EDT | 2025-12-19 | 24.60 | 29.00 | 30.10 | 0.00 | - | 1 | 108 | 39.49% |
| TXN260116C00165000 | 2024-03-18 12:38PM EDT | 2026-01-16 | 30.07 | 25.10 | 26.90 | 0.00 | - | 1 | 491 | 34.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00165000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 7.72 | 7.35 | 7.60 | +2.68 | +53.17% | 237 | 790 | 49.56% |
| TXN240503P00165000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 8.79 | 7.40 | 9.80 | +2.69 | +44.10% | 23 | 189 | 53.74% |
| TXN240510P00165000 | 2024-04-19 2:12PM EDT | 2024-05-10 | 7.70 | 8.95 | 9.90 | +2.20 | +40.00% | 3 | 72 | 44.56% |
| TXN240517P00165000 | 2024-04-19 3:15PM EDT | 2024-05-17 | 9.25 | 9.40 | 9.60 | +2.56 | +38.27% | 75 | 5,735 | 36.83% |
| TXN240524P00165000 | 2024-04-19 3:08PM EDT | 2024-05-24 | 9.81 | 9.65 | 10.15 | +3.45 | +54.25% | 1 | 21 | 35.82% |
| TXN240621P00165000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 10.95 | 10.70 | 11.05 | +2.35 | +27.33% | 54 | 1,700 | 30.19% |
| TXN240719P00165000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 12.05 | 11.65 | 12.00 | +2.60 | +27.51% | 29 | 2,597 | 28.16% |
| TXN240920P00165000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 13.95 | 13.95 | 14.40 | +2.03 | +17.03% | 65 | 1,210 | 27.49% |
| TXN241018P00165000 | 2024-04-17 10:01AM EDT | 2024-10-18 | 11.09 | 14.65 | 15.15 | 0.00 | - | 1 | 202 | 26.97% |
| TXN241220P00165000 | 2024-04-12 2:45PM EDT | 2024-12-20 | 13.50 | 16.50 | 17.45 | 0.00 | - | 25 | 106 | 27.66% |
| TXN250117P00165000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 14.25 | 17.05 | 17.65 | 0.00 | - | 42 | 755 | 26.57% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 16.95 | 18.75 | 19.55 | 0.00 | - | 2 | 46 | 26.03% |
| TXN250620P00165000 | 2024-03-12 1:57PM EDT | 2025-06-20 | 14.10 | 14.45 | 15.60 | 0.00 | - | 1 | 67 | 18.27% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 2025-12-19 | 19.80 | 20.75 | 21.70 | 0.00 | - | 2 | 139 | 22.72% |
| TXN260116P00165000 | 2024-03-25 10:30AM EDT | 2026-01-16 | 18.11 | 21.30 | 23.75 | 0.00 | - | 17 | 413 | 24.66% |
© 2024 Yahoo. Tutti i diritti riservati.