Italia markets closed
Dow Jones
38.880,31 +28,04 (+0,07%) Nasdaq
16.336,55 -12,70 (-0,08%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.699,37 +80,27 (+0,14%) CMC Crypto 200
1.309,80 -55,32 (-4,05%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00180000 | 2024-05-07 3:03PM EDT | 2024-05-10 | 3.68 | 3.80 | 4.00 | +1.57 | +74.41% | 154 | 500 | 25.93% |
| TXN240517C00180000 | 2024-05-07 2:23PM EDT | 2024-05-17 | 4.59 | 4.75 | 5.00 | +1.39 | +43.44% | 139 | 1,991 | 24.73% |
| TXN240524C00180000 | 2024-05-07 1:26PM EDT | 2024-05-24 | 5.70 | 5.60 | 5.70 | +1.70 | +42.50% | 81 | 525 | 24.00% |
| TXN240531C00180000 | 2024-05-07 12:03PM EDT | 2024-05-31 | 5.90 | 6.10 | 6.25 | +2.10 | +55.26% | 2 | 79 | 23.41% |
| TXN240607C00180000 | 2024-05-07 12:40PM EDT | 2024-06-07 | 6.85 | 6.75 | 6.95 | +1.65 | +31.73% | 10 | 513 | 24.09% |
| TXN240614C00180000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 5.53 | 7.15 | 8.10 | +0.20 | +3.75% | 1 | 6 | 26.80% |
| TXN240621C00180000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 7.80 | 7.90 | 8.05 | +1.40 | +21.88% | 138 | 3,635 | 24.48% |
| TXN240719C00180000 | 2024-05-07 12:28PM EDT | 2024-07-19 | 10.00 | 9.95 | 10.10 | +1.75 | +21.21% | 33 | 841 | 25.69% |
| TXN240920C00180000 | 2024-05-07 12:10PM EDT | 2024-09-20 | 13.17 | 13.35 | 13.60 | +2.25 | +20.60% | 11 | 2,545 | 26.85% |
| TXN241018C00180000 | 2024-05-07 11:18AM EDT | 2024-10-18 | 14.72 | 14.85 | 15.05 | +2.04 | +16.09% | 8 | 380 | 27.47% |
| TXN241220C00180000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 17.50 | 17.55 | 19.25 | +3.71 | +26.90% | 4 | 62 | 30.77% |
| TXN250117C00180000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 18.65 | 18.75 | 19.50 | +1.55 | +9.06% | 26 | 2,489 | 29.45% |
| TXN250321C00180000 | 2024-05-06 11:19AM EDT | 2025-03-21 | 18.00 | 20.80 | 21.10 | 0.00 | - | 9 | 76 | 28.77% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 21.75 | 22.30 | 0.00 | - | 7 | 46 | 29.34% |
| TXN250620C00180000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 23.45 | 23.25 | 23.90 | +1.88 | +8.72% | 3 | 226 | 29.06% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 26.60 | 27.75 | 0.00 | - | 5 | 56 | 30.07% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 27.55 | 28.30 | 0.00 | - | 1 | 107 | 29.03% |
| TXN260116C00180000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 25.63 | 28.60 | 29.95 | 0.00 | - | 2 | 258 | 30.15% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00180000 | 2024-05-07 3:08PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.35 | -1.23 | -77.36% | 320 | 213 | 18.73% |
| TXN240517P00180000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 1.22 | 1.09 | 1.14 | -1.13 | -48.09% | 318 | 466 | 19.29% |
| TXN240524P00180000 | 2024-05-07 2:26PM EDT | 2024-05-24 | 1.85 | 1.64 | 1.70 | -1.80 | -49.32% | 274 | 21 | 18.97% |
| TXN240531P00180000 | 2024-05-07 11:24AM EDT | 2024-05-31 | 2.35 | 2.03 | 2.12 | -1.08 | -31.49% | 19 | 40 | 18.49% |
| TXN240621P00180000 | 2024-05-07 2:29PM EDT | 2024-06-21 | 3.45 | 3.30 | 3.35 | -1.45 | -29.59% | 162 | 1,015 | 18.67% |
| TXN240719P00180000 | 2024-05-07 1:15PM EDT | 2024-07-19 | 4.75 | 4.65 | 4.75 | -1.40 | -22.76% | 23 | 382 | 19.14% |
| TXN240920P00180000 | 2024-05-07 11:55AM EDT | 2024-09-20 | 8.00 | 7.80 | 8.00 | -1.70 | -17.53% | 16 | 291 | 21.50% |
| TXN241018P00180000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 8.80 | 8.55 | 8.70 | -1.80 | -16.98% | 23 | 124 | 21.05% |
| TXN241220P00180000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 15.86 | 10.95 | 11.20 | 0.00 | - | 22 | 108 | 22.32% |
| TXN250117P00180000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 16.40 | 11.55 | 11.75 | 0.00 | - | 2 | 1,827 | 21.98% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 18.00 | 13.20 | 14.35 | 0.00 | - | - | 2 | 23.56% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 13.70 | 14.05 | 0.00 | - | 112 | 152 | 22.20% |
| TXN250620P00180000 | 2024-05-07 11:15AM EDT | 2025-06-20 | 15.60 | 13.40 | 15.45 | -9.10 | -36.84% | 1 | 54 | 22.23% |
| TXN251017P00180000 | 2024-04-29 10:04AM EDT | 2025-10-17 | 20.78 | 17.15 | 17.60 | 0.00 | - | 1 | 7 | 22.07% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 29.88% |
| TXN260116P00180000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 19.19 | 18.45 | 19.10 | -1.50 | -7.25% | 23 | 41 | 21.99% |
© 2024 Yahoo. Tutti i diritti riservati.