La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 570,86 +345,77 (+0,56 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 100.00 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 115.00 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 125.00 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 135.00 | 43.82 | 58.70 | 63.35 | 0.00 | - | 3 | 22 | 65.87% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 140.00 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 145.00 | 30.98 | 53.35 | 56.95 | 0.00 | - | 3 | 25 | 88.53% |
| TXN240719C00150000 | 2024-05-29 2:50PM EDT | 150.00 | 47.15 | 44.00 | 48.80 | 0.00 | - | 1 | 25 | 54.13% |
| TXN240719C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 49.14 | 39.00 | 43.80 | 0.00 | - | 1 | 54 | 66.50% |
| TXN240719C00160000 | 2024-05-28 10:43AM EDT | 160.00 | 42.00 | 34.05 | 38.80 | 0.00 | - | 4 | 283 | 60.16% |
| TXN240719C00165000 | 2024-05-23 10:56AM EDT | 165.00 | 35.27 | 29.15 | 33.85 | 0.00 | - | 29 | 540 | 54.15% |
| TXN240719C00170000 | 2024-05-31 2:20PM EDT | 170.00 | 24.15 | 24.35 | 29.00 | -3.72 | -13.35% | 4 | 691 | 48.65% |
| TXN240719C00175000 | 2024-05-30 1:52PM EDT | 175.00 | 21.35 | 19.65 | 24.40 | 0.00 | - | 1 | 1,215 | 44.21% |
| TXN240719C00180000 | 2024-05-31 2:36PM EDT | 180.00 | 15.25 | 17.25 | 18.20 | -3.25 | -17.57% | 3 | 879 | 32.23% |
| TXN240719C00185000 | 2024-05-31 12:48PM EDT | 185.00 | 10.60 | 12.45 | 13.90 | -3.15 | -22.91% | 28 | 1,004 | 28.84% |
| TXN240719C00190000 | 2024-05-31 3:35PM EDT | 190.00 | 9.45 | 9.80 | 10.00 | +0.05 | +0.53% | 150 | 15,469 | 25.98% |
| TXN240719C00195000 | 2024-05-31 3:50PM EDT | 195.00 | 6.70 | 6.75 | 7.15 | -0.25 | -3.60% | 207 | 1,761 | 25.37% |
| TXN240719C00200000 | 2024-05-31 3:53PM EDT | 200.00 | 4.40 | 4.40 | 4.75 | -0.60 | -12.00% | 35 | 1,740 | 24.40% |
| TXN240719C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 1.55 | 1.54 | 1.71 | -0.22 | -12.43% | 59 | 5,562 | 22.90% |
| TXN240719C00220000 | 2024-05-31 2:18PM EDT | 220.00 | 0.36 | 0.45 | 0.56 | -0.22 | -37.93% | 15 | 598 | 22.90% |
| TXN240719C00230000 | 2024-05-31 3:55PM EDT | 230.00 | 0.14 | 0.12 | 0.18 | -0.33 | -70.21% | 10 | 223 | 23.49% |
| TXN240719C00240000 | 2024-05-29 9:30AM EDT | 240.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 30 | 99 | 25.29% |
| TXN240719C00250000 | 2024-05-22 12:39PM EDT | 250.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 1 | 4 | 47.63% |
| TXN240719C00260000 | 2024-05-22 2:39PM EDT | 260.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 1 | 52.98% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00080000 | 2023-12-20 3:14PM EDT | 80.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 0 | 143.12% |
| TXN240719P00085000 | 2024-02-07 11:12AM EDT | 85.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 1 | 122.61% |
| TXN240719P00090000 | 2024-01-26 2:13PM EDT | 90.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 2 | 112.79% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 100.00 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 111.23% |
| TXN240719P00105000 | 2024-03-06 10:30AM EDT | 105.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 10 | 33 | 80.37% |
| TXN240719P00110000 | 2024-04-11 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 19 | 68.46% |
| TXN240719P00115000 | 2024-05-29 2:42PM EDT | 115.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 6 | 35 | 81.45% |
| TXN240719P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.12 | 0.00 | 1.94 | 0.00 | - | 2 | 24 | 81.98% |
| TXN240719P00125000 | 2024-05-14 9:41AM EDT | 125.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 3 | 123 | 70.31% |
| TXN240719P00130000 | 2024-05-29 10:18AM EDT | 130.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 216 | 64.99% |
| TXN240719P00135000 | 2024-05-29 10:18AM EDT | 135.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 64 | 110 | 60.01% |
| TXN240719P00140000 | 2024-05-29 10:19AM EDT | 140.00 | 0.06 | 0.01 | 2.18 | 0.00 | - | 30 | 451 | 61.30% |
| TXN240719P00145000 | 2024-05-24 1:07PM EDT | 145.00 | 0.12 | 0.07 | 1.33 | 0.00 | - | 14 | 311 | 50.73% |
| TXN240719P00150000 | 2024-05-29 10:19AM EDT | 150.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 11 | 309 | 34.52% |
| TXN240719P00155000 | 2024-05-31 12:25PM EDT | 155.00 | 0.15 | 0.05 | 0.14 | +0.04 | +36.36% | 3 | 2,495 | 30.76% |
| TXN240719P00160000 | 2024-05-29 1:53PM EDT | 160.00 | 0.18 | 0.09 | 0.19 | 0.00 | - | 1 | 1,258 | 28.37% |
| TXN240719P00165000 | 2024-05-31 1:58PM EDT | 165.00 | 0.34 | 0.18 | 0.27 | +0.11 | +47.83% | 26 | 2,377 | 26.20% |
| TXN240719P00170000 | 2024-05-31 3:58PM EDT | 170.00 | 0.44 | 0.33 | 0.43 | 0.00 | - | 162 | 1,874 | 24.51% |
| TXN240719P00175000 | 2024-05-31 3:49PM EDT | 175.00 | 0.74 | 0.66 | 0.77 | -0.04 | -5.13% | 44 | 1,323 | 23.55% |
| TXN240719P00180000 | 2024-05-31 3:41PM EDT | 180.00 | 1.38 | 1.15 | 1.27 | +0.02 | +1.47% | 205 | 1,137 | 22.19% |
| TXN240719P00185000 | 2024-05-31 3:55PM EDT | 185.00 | 2.22 | 2.02 | 2.21 | -0.21 | -8.64% | 52 | 1,392 | 21.51% |
| TXN240719P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 3.60 | 3.30 | 3.55 | 0.00 | - | 278 | 2,843 | 20.48% |
| TXN240719P00195000 | 2024-05-31 3:58PM EDT | 195.00 | 5.60 | 5.35 | 5.60 | -0.05 | -0.88% | 322 | 570 | 19.84% |
| TXN240719P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 8.05 | 8.05 | 8.30 | 0.00 | - | 73 | 2,456 | 19.02% |
| TXN240719P00210000 | 2024-05-30 2:32PM EDT | 210.00 | 16.15 | 14.30 | 16.40 | 0.00 | - | 3 | 208 | 21.24% |
| TXN240719P00220000 | 2024-05-23 11:01AM EDT | 220.00 | 21.30 | 22.70 | 27.40 | 0.00 | - | - | 0 | 34.96% |
