La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 658,01 +20,62 (+0,03 %)
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 :
Prix d’exercice:130.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00130000 | 2024-05-07 9:53AM EDT | 2024-06-21 | 53.80 | 63.60 | 67.50 | 0.00 | - | 1 | 2 | 74.32% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 58.86 | 64.45 | 68.40 | 0.00 | - | 1 | 35 | 59.86% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 0.00% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00130000 | 2024-05-10 10:47AM EDT | 2026-01-16 | 63.99 | 70.75 | 73.40 | 0.00 | - | 1 | 16 | 37.24% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.87 | 0.00 | - | 3 | 3 | 134.38% |
| TXN240621P00130000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 1,077 | 63.09% |
| TXN240719P00130000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 0.15 | 0.00 | 1.29 | 0.00 | - | 3 | 216 | 57.13% |
| TXN240920P00130000 | 2024-05-01 11:37AM EDT | 2024-09-20 | 0.65 | 0.11 | 0.19 | 0.00 | - | 2 | 43 | 32.81% |
| TXN241018P00130000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 0.65 | 0.17 | 0.26 | 0.00 | - | 1 | 368 | 31.08% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.85 | 0.44 | 0.66 | 0.00 | - | 1 | 26 | 30.74% |
| TXN250117P00130000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 0.74 | 0.68 | 0.79 | 0.00 | - | 646 | 1,950 | 29.97% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 2025-03-21 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 38.12% |
| TXN250417P00130000 | 2024-05-14 10:02AM EDT | 2025-04-17 | 1.68 | 1.20 | 1.64 | 0.00 | - | 2 | 33 | 30.12% |
| TXN250620P00130000 | 2024-05-09 12:18PM EDT | 2025-06-20 | 2.66 | 1.15 | 2.72 | 0.00 | - | 1 | 82 | 31.51% |
| TXN251017P00130000 | 2024-04-16 12:09PM EDT | 2025-10-17 | 7.15 | 1.65 | 3.25 | 0.00 | - | 7 | 17 | 29.11% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 2025-12-19 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 42.64% |
| TXN260116P00130000 | 2024-05-17 1:11PM EDT | 2026-01-16 | 3.70 | 2.68 | 4.40 | +0.05 | +1.37% | 100 | 126 | 29.51% |
