Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,21+1,34 (+0,78%)
Alla chiusura: 04:00PM EDT
173,75 -0,46 (-0,26%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN240405C001700002024-03-28 3:54PM EDT2024-04-054.804.805.20+1.41+41.59%12334425.22%
TXN240412C001700002024-03-28 3:54PM EDT2024-04-125.805.956.15+1.48+34.26%210326.34%
TXN240419C001700002024-03-28 3:55PM EDT2024-04-196.556.456.70+1.00+18.02%1283,40425.33%
TXN240426C001700002024-03-28 3:19PM EDT2024-04-268.206.908.45+2.10+34.43%42831.60%
TXN240503C001700002024-03-28 10:49AM EDT2024-05-038.858.358.90+1.35+18.00%53230.53%
TXN240517C001700002024-03-28 3:36PM EDT2024-05-179.219.209.40+0.65+7.59%331,86627.94%
TXN240621C001700002024-03-28 1:51PM EDT2024-06-2111.0210.9011.50+0.82+8.04%191,96627.91%
TXN240719C001700002024-03-27 11:50AM EDT2024-07-1910.6012.1512.950.00-760728.06%
TXN240920C001700002024-03-27 11:26AM EDT2024-09-2013.2015.3516.350.00-637529.71%
TXN241018C001700002024-03-28 10:59AM EDT2024-10-1816.5516.6516.95+3.15+23.51%732128.78%
TXN241220C001700002024-03-26 3:31PM EDT2024-12-2015.3818.9019.200.00-313729.04%
TXN250117C001700002024-03-27 1:07PM EDT2025-01-1717.5518.9020.300.00-154,34929.43%
TXN250417C001700002024-03-15 3:03PM EDT2025-04-1721.7020.3023.100.00-25029.78%
TXN250620C001700002024-03-25 2:10PM EDT2025-06-2022.7423.6024.600.00-59729.58%
TXN251017C001700002024-03-06 2:47PM EDT2025-10-1727.0025.3027.650.00-1329.92%
TXN251219C001700002024-02-26 2:19PM EDT2025-12-1921.8826.5027.400.00-124728.10%
TXN260116C001700002024-03-28 1:14PM EDT2026-01-1628.4327.8529.30+3.43+13.72%110329.60%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXN240405P001700002024-03-28 3:47PM EDT2024-04-050.620.510.63-0.57-47.90%7619220.63%
TXN240412P001700002024-03-28 3:46PM EDT2024-04-121.381.201.35-0.49-26.20%2727421.53%
TXN240419P001700002024-03-28 12:07PM EDT2024-04-191.911.791.89-0.49-20.42%192,03321.42%
TXN240426P001700002024-03-28 3:59PM EDT2024-04-263.203.153.30-0.85-20.99%142426.53%
TXN240503P001700002024-03-27 3:39PM EDT2024-05-035.003.804.250.00-3428.42%
TXN240517P001700002024-03-28 12:49PM EDT2024-05-175.104.804.95-1.00-16.39%22,33026.97%
TXN240621P001700002024-03-28 2:18PM EDT2024-06-216.456.256.40-1.00-13.42%1281,51325.18%
TXN240719P001700002024-03-28 1:39PM EDT2024-07-197.407.057.30-0.85-10.30%1461,46724.25%
TXN240920P001700002024-03-28 1:06PM EDT2024-09-209.709.359.80-0.88-8.32%3462924.76%
TXN241018P001700002024-03-28 12:41PM EDT2024-10-1810.3010.0010.45-2.85-21.67%175124.28%
TXN241220P001700002024-03-26 3:02PM EDT2024-12-2014.6511.6012.350.00-76024.51%
TXN250117P001700002024-03-26 1:51PM EDT2025-01-1715.1512.7513.150.00-103,53624.63%
TXN250417P001700002024-03-07 2:17PM EDT2025-04-1714.3014.4014.950.00-13824.14%
TXN250620P001700002024-03-12 3:59PM EDT2025-06-2016.4515.4516.450.00-216524.35%
TXN251017P001700002024-03-06 10:55AM EDT2025-10-1717.6717.3519.400.00-12625.15%
TXN251219P001700002024-02-22 2:19PM EDT2025-12-1922.0919.2020.050.00-1321624.60%
TXN260116P001700002024-03-14 11:17AM EDT2026-01-1620.7018.7019.900.00-8912323.90%