Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.853,85 -1.247,15 (-2,08%)
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:220.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 79 | 50.10% |
| TXN240621C00220000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 583 | 25.78% |
| TXN240719C00220000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.15 | 0.23 | 0.30 | 0.00 | - | 10 | 42 | 24.37% |
| TXN240920C00220000 | 2024-04-26 10:26AM EDT | 2024-09-20 | 1.16 | 1.02 | 1.18 | +0.09 | +8.41% | 7 | 22 | 24.54% |
| TXN241018C00220000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 1.65 | 1.58 | 1.73 | +0.29 | +21.32% | 6 | 84 | 24.88% |
| TXN241220C00220000 | 2024-04-26 10:27AM EDT | 2024-12-20 | 2.99 | 2.75 | 2.88 | +0.43 | +16.80% | 4 | 7 | 24.86% |
| TXN250117C00220000 | 2024-04-05 10:27AM EDT | 2025-01-17 | 2.62 | 3.15 | 3.60 | 0.00 | - | 4 | 1,429 | 25.34% |
| TXN250417C00220000 | 2024-04-24 10:18AM EDT | 2025-04-17 | 5.50 | 5.10 | 5.75 | 0.00 | - | 10 | 37 | 26.11% |
| TXN250620C00220000 | 2024-04-24 9:42AM EDT | 2025-06-20 | 5.80 | 6.10 | 6.80 | 0.00 | - | 6 | 135 | 25.76% |
| TXN251017C00220000 | 2024-03-27 11:15AM EDT | 2025-10-17 | 7.53 | 9.15 | 9.80 | 0.00 | - | 1 | 18 | 26.83% |
| TXN251219C00220000 | 2023-12-22 12:39PM EDT | 2025-12-19 | 8.45 | 7.40 | 8.60 | 0.00 | - | 22 | 32 | 23.87% |
| TXN260116C00220000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 11.00 | 10.50 | 11.30 | +0.43 | +4.07% | 2 | 284 | 26.61% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 74.74% |
| TXN241018P00220000 | 2024-01-10 11:15AM EDT | 2024-10-18 | 54.78 | 56.75 | 59.70 | 0.00 | - | - | 0 | 60.16% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 42.41% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 32.45% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 33.19% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 30.00% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 35.91% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 60.65 | 44.90 | 49.50 | 0.00 | - | 9 | 5 | 21.32% |
© 2024 Yahoo. Tutti i diritti riservati.