La bourse ferme dans 5 h 37 min
CAC 40
8 021,83 +25,19 (+0,32 %) Euro Stoxx 50
4 985,96 +29,00 (+0,59 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0761 -0,0013 (-0,12 %) Gold future
2 321,40 -9,80 (-0,42 %) Bitcoin EUR
59 710,03 -870,96 (-1,44 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00152500 | 2024-05-06 1:15PM EDT | 152.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240510C00155000 | 2024-05-06 1:15PM EDT | 155.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240510C00157500 | 2024-05-03 3:17PM EDT | 157.50 | 21.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240510C00160000 | 2024-05-06 2:39PM EDT | 160.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240510C00162500 | 2024-05-01 2:31PM EDT | 162.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00165000 | 2024-05-06 2:39PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TXN240510C00167500 | 2024-05-06 3:10PM EDT | 167.50 | 14.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TXN240510C00170000 | 2024-05-06 3:04PM EDT | 170.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 0.00% |
| TXN240510C00172500 | 2024-05-06 2:52PM EDT | 172.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TXN240510C00175000 | 2024-05-06 3:04PM EDT | 175.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,176 | 0 | 0.00% |
| TXN240510C00177500 | 2024-05-06 3:56PM EDT | 177.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| TXN240510C00180000 | 2024-05-06 3:57PM EDT | 180.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| TXN240510C00182500 | 2024-05-06 3:59PM EDT | 182.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| TXN240510C00185000 | 2024-05-06 3:59PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| TXN240510C00187500 | 2024-05-06 3:37PM EDT | 187.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| TXN240510C00190000 | 2024-05-06 3:10PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN240510P00150000 | 2024-05-06 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240510P00152500 | 2024-05-06 3:45PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240510P00155000 | 2024-05-06 9:37AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240510P00157500 | 2024-05-03 11:07AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240510P00160000 | 2024-05-06 3:55PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240510P00162500 | 2024-05-03 2:51PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN240510P00165000 | 2024-05-06 12:37PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240510P00167500 | 2024-05-06 2:23PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| TXN240510P00170000 | 2024-05-06 3:44PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| TXN240510P00172500 | 2024-05-06 3:15PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 12.50% |
| TXN240510P00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| TXN240510P00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| TXN240510P00180000 | 2024-05-06 3:59PM EDT | 180.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| TXN240510P00182500 | 2024-05-06 3:59PM EDT | 182.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240510P00185000 | 2024-05-06 10:26AM EDT | 185.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN240510P00190000 | 2024-05-03 10:54AM EDT | 190.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240510P00192500 | 2024-04-29 2:24PM EDT | 192.50 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
