Italia markets closed

Textron Inc. (TXT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
72,73-2,58 (-3,43%)
Alla chiusura: 1:01PM EST
70,43 -2,30 (-3,16%)
Dopo ore: 04:44PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXT211217C000125002021-08-25 4:23PM EST12.5057.1057.2060.400.00-2020364.06%
TXT211217C000150002021-08-25 4:23PM EST15.0052.5054.8057.900.00-1010326.56%
TXT211217C000175002021-08-17 10:11AM EST17.5054.8049.3052.400.00-3300.00%
TXT211217C000200002021-08-25 4:23PM EST20.0045.0050.1052.700.00-3180.00%
TXT211217C000225002021-08-25 4:23PM EST22.5024.0047.5050.100.00-15150.00%
TXT211217C000250002021-08-25 4:23PM EST25.0022.6044.5048.200.00-118268.16%
TXT211217C000300002021-10-12 10:05AM EST30.0041.5045.4049.000.00-2599427.39%
TXT211217C000350002021-08-25 4:23PM EST35.0018.3534.9038.000.00-111171.48%
TXT211217C000400002021-10-18 2:03PM EST40.0033.0033.5037.500.00-157260.74%
TXT211217C000450002021-08-18 1:15PM EST45.0027.6523.4025.500.00-10870.00%
TXT211217C000500002021-11-17 2:27PM EST50.0025.3221.3024.600.00-416492.38%
TXT211217C000550002021-11-22 12:45PM EST55.0022.5116.0018.600.00-53195101.12%
TXT211217C000600002021-11-26 9:35AM EST60.0011.3512.5013.30-3.95-25.82%131,44850.49%
TXT211217C000650002021-11-26 10:25AM EST65.006.707.709.50-3.86-36.55%141,47853.52%
TXT211217C000700002021-11-26 12:08PM EST70.003.904.004.60-2.72-41.09%1134545.65%
TXT211217C000750002021-11-26 12:13PM EST75.001.551.351.90-1.95-55.71%1071,31641.99%
TXT211217C000800002021-11-26 10:15AM EST80.000.360.300.60-0.40-52.63%1889840.58%
TXT211217C000850002021-11-22 10:58AM EST85.000.200.051.000.00-1125554.15%
TXT211217C000900002021-11-04 10:28AM EST90.000.150.052.950.00-411292.53%
TXT211217C000950002021-11-18 10:19AM EST95.000.160.002.900.00-611105.42%
TXT211217C001000002021-08-25 4:23PM EST100.000.190.001.000.00-1589.55%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TXT211217P000125002021-09-14 11:12AM EST12.500.050.000.050.00-1124284.38%
TXT211217P000150002021-08-25 4:23PM EST15.000.150.002.150.00-4098466.60%
TXT211217P000175002021-08-25 4:23PM EST17.500.130.002.150.00-38421.68%
TXT211217P000200002021-08-25 4:23PM EST20.000.250.002.150.00-203383.59%
TXT211217P000225002021-08-25 4:23PM EST22.500.200.002.150.00-95127350.68%
TXT211217P000250002021-08-25 4:23PM EST25.000.050.002.150.00-1101321.68%
TXT211217P000300002021-11-18 2:53PM EST30.000.050.000.050.00-2133146.88%
TXT211217P000350002021-08-25 4:23PM EST35.000.380.000.250.00-10106151.17%
TXT211217P000400002021-11-15 9:30AM EST40.000.050.002.900.00-1117211.72%
TXT211217P000450002021-11-10 9:30AM EST45.000.050.002.150.00-3112163.13%
TXT211217P000500002021-11-05 10:45AM EST50.000.150.002.150.00-1150134.38%
TXT211217P000550002021-11-08 9:35AM EST55.000.100.000.20-0.05-33.33%67962.50%
TXT211217P000600002021-11-05 2:48PM EST60.000.420.150.40+0.27+180.00%1766856.15%
TXT211217P000650002021-11-26 10:21AM EST65.000.850.500.85+0.62+269.57%2716353.08%
TXT211217P000700002021-11-26 10:20AM EST70.002.051.301.80+1.43+230.65%419144.56%
TXT211217P000750002021-11-26 11:16AM EST75.004.803.804.20+3.00+166.67%1037642.43%
TXT211217P000800002021-11-26 9:32AM EST80.008.007.509.10+2.90+56.86%11464.26%
TXT211217P000850002021-11-10 6:55AM EST85.0013.608.7010.200.00-15150.00%
TXT211217P000900002021-11-03 10:00AM EST90.0014.0016.7019.400.00--975.20%
TXT211217P000950002021-11-23 2:07PM EST95.0018.6021.5024.500.00-1886.43%