La bourse est fermée
Dow Jones
39 826,45 -177,14 (-0,44 %) Nasdaq
16 801,79 +115,83 (+0,69 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0866 -0,0006 (-0,05 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
63 257,20 +2 173,54 (+3,56 %)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240524C00085000 | 2024-04-19 12:53PM EDT | 85.00 | 8.55 | 13.30 | 16.85 | 0.00 | - | 1 | 0 | 153.13% |
| TJX240524C00086000 | 2024-04-19 2:24PM EDT | 86.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX240524C00088000 | 2024-04-10 9:32AM EDT | 88.00 | 9.50 | 9.10 | 13.45 | 0.00 | - | - | 6 | 104.40% |
| TJX240524C00089000 | 2024-04-22 10:53AM EDT | 89.00 | 5.85 | 8.85 | 9.80 | 0.00 | - | - | 1 | 57.72% |
| TJX240524C00090000 | 2024-05-17 3:43PM EDT | 90.00 | 9.55 | 8.15 | 9.00 | 0.00 | - | 2 | 5 | 65.14% |
| TJX240524C00091000 | 2024-05-17 12:36PM EDT | 91.00 | 8.50 | 7.35 | 7.65 | 0.00 | - | 200 | 100 | 55.96% |
| TJX240524C00092000 | 2024-05-02 11:59AM EDT | 92.00 | 4.40 | 6.00 | 6.70 | 0.00 | - | 3 | 3 | 57.72% |
| TJX240524C00093000 | 2024-05-20 10:55AM EDT | 93.00 | 6.42 | 5.05 | 5.85 | +1.42 | +28.40% | 1 | 9 | 56.15% |
| TJX240524C00094000 | 2024-05-20 11:45AM EDT | 94.00 | 5.03 | 4.80 | 5.00 | -0.84 | -14.31% | 6 | 15 | 50.73% |
| TJX240524C00095000 | 2024-05-20 2:39PM EDT | 95.00 | 4.07 | 4.05 | 4.20 | -1.76 | -30.19% | 48 | 743 | 51.42% |
| TJX240524C00096000 | 2024-05-20 9:46AM EDT | 96.00 | 3.45 | 3.30 | 3.50 | -0.54 | -13.53% | 7 | 85 | 50.49% |
| TJX240524C00097000 | 2024-05-20 2:39PM EDT | 97.00 | 2.71 | 2.74 | 2.82 | -1.39 | -33.90% | 46 | 1,818 | 48.68% |
| TJX240524C00098000 | 2024-05-20 2:32PM EDT | 98.00 | 2.16 | 2.18 | 2.25 | -1.47 | -40.50% | 151 | 251 | 47.90% |
| TJX240524C00099000 | 2024-05-20 2:45PM EDT | 99.00 | 1.71 | 1.71 | 1.76 | -1.25 | -42.23% | 489 | 436 | 47.24% |
| TJX240524C00100000 | 2024-05-20 2:37PM EDT | 100.00 | 1.28 | 1.29 | 1.34 | -1.05 | -45.06% | 265 | 727 | 46.53% |
| TJX240524C00101000 | 2024-05-20 2:29PM EDT | 101.00 | 1.00 | 0.96 | 1.01 | -0.89 | -47.09% | 58 | 332 | 46.29% |
| TJX240524C00102000 | 2024-05-20 1:16PM EDT | 102.00 | 0.73 | 0.69 | 0.75 | -0.68 | -48.23% | 93 | 727 | 46.24% |
| TJX240524C00103000 | 2024-05-20 3:04PM EDT | 103.00 | 0.54 | 0.50 | 0.55 | -0.53 | -50.48% | 74 | 262 | 46.29% |
| TJX240524C00104000 | 2024-05-20 2:20PM EDT | 104.00 | 0.38 | 0.20 | 0.38 | -0.28 | -42.42% | 107 | 35 | 45.75% |
| TJX240524C00105000 | 2024-05-20 11:57AM EDT | 105.00 | 0.28 | 0.25 | 0.28 | -0.24 | -46.15% | 60 | 61 | 46.39% |
| TJX240524C00106000 | 2024-05-20 1:11PM EDT | 106.00 | 0.17 | 0.17 | 0.20 | -0.23 | -57.50% | 16 | 14 | 46.78% |
| TJX240524C00107000 | 2024-05-20 1:40PM EDT | 107.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 24 | 130 | 47.07% |
| TJX240524C00108000 | 2024-05-20 2:37PM EDT | 108.00 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 54 | 90 | 47.66% |
| TJX240524C00109000 | 2024-05-20 10:36AM EDT | 109.00 | 0.13 | 0.02 | 0.12 | -0.01 | -7.14% | 2 | 1 | 53.13% |
| TJX240524C00110000 | 2024-05-20 11:07AM EDT | 110.00 | 0.05 | 0.01 | 0.07 | -0.08 | -61.54% | 25 | 1 | 51.56% |
| TJX240524C00112000 | 2024-05-15 9:35AM EDT | 112.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | - | 14 | 72.66% |
| TJX240524C00113000 | 2024-05-20 9:44AM EDT | 113.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 14 | 8 | 67.19% |
| TJX240524C00115000 | 2024-05-20 9:39AM EDT | 115.00 | 0.07 | 0.01 | 0.10 | +0.04 | +133.33% | 3 | 97 | 65.23% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240524P00070000 | 2024-05-17 1:30PM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 227.34% |
| TJX240524P00071000 | 2024-05-17 1:34PM EDT | 71.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 30 | 30 | 213.18% |
| TJX240524P00075000 | 2024-05-20 9:52AM EDT | 75.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 103 | 3 | 97.66% |
| TJX240524P00079000 | 2024-05-20 9:43AM EDT | 79.00 | 0.01 | 0.01 | 0.25 | -0.03 | -75.00% | 14 | 14 | 100.20% |
| TJX240524P00080000 | 2024-05-17 2:46PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 42 | 76.56% |
| TJX240524P00081000 | 2024-05-16 9:38AM EDT | 81.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 16 | 71.88% |
| TJX240524P00082000 | 2024-05-20 11:05AM EDT | 82.00 | 0.05 | 0.01 | 0.05 | -0.14 | -73.68% | 110 | 1 | 67.97% |
| TJX240524P00083000 | 2024-05-20 12:53PM EDT | 83.00 | 0.06 | 0.01 | 0.07 | +0.05 | +500.00% | 50 | 1 | 66.41% |
| TJX240524P00084000 | 2024-05-20 1:51PM EDT | 84.00 | 0.04 | 0.04 | 0.08 | -0.13 | -76.47% | 15 | 14 | 66.41% |
| TJX240524P00085000 | 2024-05-20 12:33PM EDT | 85.00 | 0.08 | 0.02 | 0.27 | -0.08 | -50.00% | 10 | 8 | 72.46% |
| TJX240524P00086000 | 2024-04-11 10:33AM EDT | 86.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 10 | 85.35% |
| TJX240524P00087000 | 2024-05-20 2:45PM EDT | 87.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 410 | 17 | 57.81% |
| TJX240524P00088000 | 2024-05-20 2:54PM EDT | 88.00 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 89 | 38 | 57.03% |
| TJX240524P00089000 | 2024-05-20 3:02PM EDT | 89.00 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 36 | 122 | 54.30% |
| TJX240524P00090000 | 2024-05-20 3:01PM EDT | 90.00 | 0.22 | 0.19 | 0.25 | +0.09 | +69.23% | 254 | 226 | 53.13% |
| TJX240524P00091000 | 2024-05-20 2:31PM EDT | 91.00 | 0.29 | 0.27 | 0.32 | +0.13 | +81.25% | 124 | 80 | 51.86% |
| TJX240524P00092000 | 2024-05-20 2:26PM EDT | 92.00 | 0.42 | 0.36 | 0.39 | +0.20 | +90.91% | 248 | 565 | 50.34% |
| TJX240524P00093000 | 2024-05-20 2:26PM EDT | 93.00 | 0.54 | 0.49 | 0.55 | +0.23 | +74.19% | 144 | 112 | 50.15% |
| TJX240524P00094000 | 2024-05-20 2:06PM EDT | 94.00 | 0.64 | 0.65 | 0.71 | +0.16 | +33.33% | 204 | 335 | 48.54% |
| TJX240524P00095000 | 2024-05-20 2:30PM EDT | 95.00 | 0.91 | 0.87 | 0.93 | +0.41 | +82.00% | 114 | 669 | 47.36% |
| TJX240524P00096000 | 2024-05-20 2:05PM EDT | 96.00 | 1.14 | 1.14 | 1.21 | +0.46 | +67.65% | 52 | 95 | 46.34% |
| TJX240524P00097000 | 2024-05-20 2:54PM EDT | 97.00 | 1.54 | 1.52 | 1.57 | +0.55 | +55.56% | 69 | 151 | 45.65% |
| TJX240524P00098000 | 2024-05-20 2:39PM EDT | 98.00 | 1.99 | 1.94 | 2.02 | +0.77 | +63.11% | 111 | 196 | 45.36% |
| TJX240524P00099000 | 2024-05-20 1:03PM EDT | 99.00 | 2.45 | 2.46 | 2.53 | +0.85 | +53.12% | 192 | 242 | 44.73% |
| TJX240524P00100000 | 2024-05-20 12:34PM EDT | 100.00 | 3.15 | 3.05 | 3.15 | +1.13 | +55.94% | 94 | 483 | 44.82% |
| TJX240524P00101000 | 2024-05-17 3:59PM EDT | 101.00 | 2.91 | 3.70 | 3.80 | +0.41 | +16.40% | 2 | 105 | 43.95% |
| TJX240524P00102000 | 2024-05-20 12:23PM EDT | 102.00 | 4.48 | 4.45 | 4.60 | +0.94 | +26.55% | 37 | 3 | 45.26% |
| TJX240524P00103000 | 2024-05-17 2:23PM EDT | 103.00 | 4.13 | 4.85 | 5.65 | 0.00 | - | 12 | 12 | 52.83% |
