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:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00190000 | 2024-05-09 12:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 969 | 12.50% |
| TXN240517C00190000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 860 | 1,905 | 3.13% |
| TXN240524C00190000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 22 | 208 | 3.13% |
| TXN240531C00190000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 605 | 738 | 3.13% |
| TXN240607C00190000 | 2024-05-09 1:12PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 1.56% |
| TXN240614C00190000 | 2024-05-07 1:38PM EDT | 2024-06-14 | 2.59 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 1.56% |
| TXN240621C00190000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 1.56% |
| TXN240719C00190000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 5.56 | 0.00 | 0.00 | 0.00 | - | 128 | 15,372 | 1.56% |
| TXN240920C00190000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 75 | 687 | 0.78% |
| TXN241018C00190000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 22 | 391 | 0.78% |
| TXN241220C00190000 | 2024-05-09 2:42PM EDT | 2024-12-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 0.78% |
| TXN250117C00190000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TXN250321C00190000 | 2024-05-09 3:13PM EDT | 2025-03-21 | 16.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| TXN250417C00190000 | 2024-05-07 11:01AM EDT | 2025-04-17 | 16.73 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.78% |
| TXN250620C00190000 | 2024-05-07 10:43AM EDT | 2025-06-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.78% |
| TXN251017C00190000 | 2024-05-09 2:19PM EDT | 2025-10-17 | 22.61 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.39% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 17.36% |
| TXN260116C00190000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00190000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| TXN240517P00190000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240524P00190000 | 2024-05-07 1:35PM EDT | 2024-05-24 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TXN240531P00190000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TXN240607P00190000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| TXN240621P00190000 | 2024-05-09 1:29PM EDT | 2024-06-21 | 7.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240719P00190000 | 2024-05-09 3:12PM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN240920P00190000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TXN241018P00190000 | 2024-05-08 11:25AM EDT | 2024-10-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TXN241220P00190000 | 2024-05-09 2:09PM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TXN250117P00190000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 105 | 791 | 0.00% |
| TXN250417P00190000 | 2024-05-01 10:32AM EDT | 2025-04-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620P00190000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 19.89 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| TXN251017P00190000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 37.12% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.