Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.547,19 -1.743,91 (-2,99%)
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:175.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00175000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 12.13 | 12.00 | 13.00 | +2.05 | +20.34% | 93 | 563 | 47.19% |
| TXN240524C00175000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 12.66 | 11.50 | 13.05 | +2.35 | +22.79% | 8 | 257 | 33.96% |
| TXN240531C00175000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 7.80 | 11.30 | 13.35 | 0.00 | - | 10 | 73 | 30.46% |
| TXN240607C00175000 | 2024-05-07 2:29PM EDT | 2024-06-07 | 12.36 | 11.80 | 15.50 | +2.11 | +20.59% | 1 | 39 | 40.45% |
| TXN240614C00175000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 8.00 | 12.70 | 14.95 | 0.00 | - | - | 1 | 33.20% |
| TXN240621C00175000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 14.15 | 13.90 | 14.30 | +1.33 | +10.37% | 28 | 5,354 | 26.94% |
| TXN240719C00175000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 15.00 | 15.65 | 16.05 | +1.13 | +8.15% | 710 | 1,443 | 27.64% |
| TXN240920C00175000 | 2024-05-09 9:36AM EDT | 2024-09-20 | 16.79 | 16.65 | 19.05 | 0.00 | - | 1 | 1,207 | 27.75% |
| TXN241018C00175000 | 2024-05-09 9:37AM EDT | 2024-10-18 | 18.40 | 19.30 | 20.50 | 0.00 | - | 1 | 363 | 28.47% |
| TXN241220C00175000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 22.82 | 20.60 | 24.80 | +2.15 | +10.40% | 19 | 82 | 32.15% |
| TXN250117C00175000 | 2024-05-10 1:52PM EDT | 2025-01-17 | 23.75 | 23.80 | 24.30 | +1.10 | +4.86% | 3 | 922 | 29.44% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 24.55 | 26.25 | 0.00 | - | 2 | 36 | 29.36% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 24.65 | 27.35 | 0.00 | - | 2 | 97 | 29.81% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 26.70 | 29.10 | 0.00 | - | 1 | 139 | 29.74% |
| TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 31.25 | 32.45 | 0.00 | - | 1 | 8 | 30.16% |
| TXN251219C00175000 | 2024-05-08 10:01AM EDT | 2025-12-19 | 29.85 | 32.50 | 33.70 | 0.00 | - | 5 | 48 | 29.90% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 33.25 | 34.55 | 0.00 | - | 3 | 73 | 30.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00175000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 63 | 2,269 | 25.29% |
| TXN240524P00175000 | 2024-05-10 11:38AM EDT | 2024-05-24 | 0.23 | 0.15 | 0.20 | -0.09 | -28.12% | 8 | 442 | 21.88% |
| TXN240531P00175000 | 2024-05-10 2:43PM EDT | 2024-05-31 | 0.36 | 0.29 | 0.36 | -0.17 | -32.08% | 7 | 123 | 20.51% |
| TXN240607P00175000 | 2024-05-10 11:47AM EDT | 2024-06-07 | 0.61 | 0.42 | 0.60 | -0.47 | -43.52% | 5 | 43 | 20.41% |
| TXN240614P00175000 | 2024-05-10 2:02PM EDT | 2024-06-14 | 0.83 | 0.67 | 1.00 | -0.25 | -23.15% | 32 | 143 | 21.49% |
| TXN240621P00175000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -0.36 | -26.47% | 90 | 3,828 | 19.95% |
| TXN240719P00175000 | 2024-05-10 1:00PM EDT | 2024-07-19 | 2.07 | 1.86 | 2.06 | -0.32 | -13.39% | 6 | 1,237 | 20.08% |
| TXN240920P00175000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 4.82 | 4.60 | 5.00 | -0.48 | -9.06% | 5 | 435 | 22.69% |
| TXN241018P00175000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 6.10 | 5.25 | 5.75 | 0.00 | - | 11 | 334 | 22.37% |
| TXN241220P00175000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 9.66 | 7.20 | 7.90 | 0.00 | - | 1 | 78 | 23.11% |
| TXN250117P00175000 | 2024-05-10 10:21AM EDT | 2025-01-17 | 8.60 | 8.20 | 8.65 | -0.60 | -6.52% | 6 | 852 | 23.13% |
| TXN250321P00175000 | 2024-05-10 10:55AM EDT | 2025-03-21 | 10.65 | 9.70 | 10.10 | -0.30 | -2.74% | 1 | 77 | 22.99% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 44.43% |
| TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 11.40 | 12.15 | 0.00 | - | 3 | 30 | 23.08% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 27.02% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 32.36% |
| TXN260116P00175000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 14.90 | 15.05 | 16.15 | -2.00 | -11.83% | 17 | 229 | 23.18% |
© 2024 Yahoo. Tutti i diritti riservati.