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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 45.60 | 58.60 | 62.50 | 0.00 | - | 41 | 0 | 68.36% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 43.82 | 59.25 | 63.20 | 0.00 | - | 3 | 22 | 59.99% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 44.20 | 59.75 | 63.55 | 0.00 | - | 1 | 1 | 56.34% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 44.74 | 60.10 | 63.80 | 0.00 | - | 1 | 6 | 52.03% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 48.28 | 60.85 | 65.50 | 0.00 | - | 1 | 64 | 46.71% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN260116C00135000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 67.90 | 66.95 | 68.35 | +21.90 | +47.61% | 2 | 9 | 34.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00135000 | 2024-05-13 1:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.05 | 0.00 | - | 6 | 7 | 186.04% |
| TXN240621P00135000 | 2024-05-16 9:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 2.08 | 0.00 | - | 1 | 966 | 78.42% |
| TXN240719P00135000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 0.13 | 0.00 | 1.29 | 0.00 | - | 1 | 83 | 52.59% |
| TXN240920P00135000 | 2024-05-13 12:53PM EDT | 2024-09-20 | 0.27 | 0.12 | 0.23 | 0.00 | - | 1 | 179 | 30.96% |
| TXN241018P00135000 | 2024-05-15 9:47AM EDT | 2024-10-18 | 0.34 | 0.24 | 0.33 | 0.00 | - | 1 | 61 | 29.66% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 2024-12-20 | 0.90 | 0.67 | 0.84 | 0.00 | - | 1 | 99 | 29.72% |
| TXN250117P00135000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 0.92 | 0.88 | 1.00 | -0.06 | -6.12% | 6 | 816 | 29.03% |
| TXN250321P00135000 | 2024-05-17 10:11AM EDT | 2025-03-21 | 1.45 | 0.83 | 2.62 | -3.80 | -72.38% | 2 | 71 | 32.90% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 31.89% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 2025-06-20 | 2.75 | 1.36 | 2.79 | 0.00 | - | 4 | 55 | 29.43% |
| TXN251017P00135000 | 2024-05-09 1:00PM EDT | 2025-10-17 | 4.50 | 1.79 | 4.60 | 0.00 | - | 1 | 11 | 30.21% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 36.43% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 7.29 | 2.33 | 5.05 | 0.00 | - | 1 | 32 | 28.77% |
