Italia markets close in 2 hours 52 minutes
FTSE MIB
34.120,48 +395,66 (+1,17%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,12 -0,78 (-0,95%) Bitcoin EUR
61.894,86 +77,33 (+0,13%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00185000 | 2024-04-22 3:27PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 268 | 25.00% |
| TXN240503C00185000 | 2024-04-22 9:38AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| TXN240510C00185000 | 2024-04-22 2:47PM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| TXN240517C00185000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 241 | 3,255 | 12.50% |
| TXN240524C00185000 | 2024-04-22 11:21AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| TXN240531C00185000 | 2024-04-19 11:39AM EDT | 2024-05-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| TXN240621C00185000 | 2024-04-22 2:31PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 155 | 2,879 | 6.25% |
| TXN240719C00185000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 35 | 540 | 6.25% |
| TXN240920C00185000 | 2024-04-22 2:03PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 421 | 3.13% |
| TXN241018C00185000 | 2024-04-22 2:29PM EDT | 2024-10-18 | 5.13 | 0.00 | 0.00 | 0.00 | - | 25 | 323 | 3.13% |
| TXN241220C00185000 | 2024-04-22 9:54AM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 3.13% |
| TXN250117C00185000 | 2024-04-18 12:29PM EDT | 2025-01-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 39 | 3,048 | 3.13% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 3.13% |
| TXN250620C00185000 | 2024-04-22 9:46AM EDT | 2025-06-20 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 3.13% |
| TXN251017C00185000 | 2024-02-13 12:37PM EDT | 2025-10-17 | 12.15 | 18.05 | 19.50 | 0.00 | - | 13 | 208 | 34.52% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 1.56% |
| TXN260116C00185000 | 2024-04-01 12:44PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00185000 | 2024-04-19 10:48AM EDT | 2024-04-26 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN240503P00185000 | 2024-04-01 12:17PM EDT | 2024-05-03 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| TXN240517P00185000 | 2024-04-16 1:34PM EDT | 2024-05-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TXN240621P00185000 | 2024-04-16 12:59PM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 856 | 0.00% |
| TXN240719P00185000 | 2024-03-08 1:00PM EDT | 2024-07-19 | 16.10 | 20.25 | 22.80 | 0.00 | - | 2 | 5 | 22.35% |
| TXN240920P00185000 | 2024-03-20 3:50PM EDT | 2024-09-20 | 20.50 | 27.90 | 29.40 | 0.00 | - | 17 | 24 | 36.85% |
| TXN241018P00185000 | 2023-11-07 10:55AM EDT | 2024-10-18 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 40.14% |
| TXN241220P00185000 | 2024-01-22 4:26PM EDT | 2024-12-20 | 21.00 | 25.50 | 26.50 | 0.00 | - | - | 2 | 22.98% |
| TXN250117P00185000 | 2024-04-12 11:49AM EDT | 2025-01-17 | 24.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,836 | 0.00% |
| TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 26.12% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 16.61% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 24.24% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 17.25% |
| TXN260116P00185000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 31.99 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.