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
61 500,64 -2,04 (-0,00 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 49.35 | 53.35 | 0.00 | - | 3 | 25 | 51.64% |
| TXN240920C00145000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 51.68 | 50.00 | 53.30 | +19.58 | +61.00% | 1 | 5 | 46.90% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN250117C00145000 | 2024-05-16 10:37AM EDT | 2025-01-17 | 53.94 | 53.50 | 55.40 | 0.00 | - | 6 | 55 | 39.88% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 56.10 | 57.90 | 0.00 | - | 2 | 60 | 36.38% |
| TXN260116C00145000 | 2024-05-10 11:03AM EDT | 2026-01-16 | 52.95 | 58.85 | 60.60 | 0.00 | - | 1 | 17 | 33.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.07 | 0.00 | - | 1 | 21 | 156.40% |
| TXN240531P00145000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 0.45 | 0.00 | 1.73 | 0.00 | - | 4 | 13 | 102.05% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 2.08 | 0.00 | - | - | 2 | 85.74% |
| TXN240621P00145000 | 2024-05-16 10:54AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 202 | 2,286 | 41.60% |
| TXN240719P00145000 | 2024-05-14 10:27AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.70 | 0.00 | - | 15 | 311 | 44.65% |
| TXN240920P00145000 | 2024-05-15 10:01AM EDT | 2024-09-20 | 0.40 | 0.27 | 0.39 | -0.02 | -4.76% | 1 | 94 | 28.08% |
| TXN241018P00145000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 0.50 | 0.49 | 0.58 | 0.00 | - | 1 | 502 | 27.37% |
| TXN241220P00145000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 1.28 | 1.22 | 1.31 | 0.00 | - | 3 | 102 | 27.58% |
| TXN250117P00145000 | 2024-05-15 10:29AM EDT | 2025-01-17 | 1.66 | 1.50 | 1.62 | 0.00 | - | 1 | 815 | 27.38% |
| TXN250417P00145000 | 2024-05-16 10:18AM EDT | 2025-04-17 | 2.62 | 2.42 | 2.88 | 0.00 | - | 3 | 9 | 27.56% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 41.77% |
| TXN251017P00145000 | 2024-05-14 12:56PM EDT | 2025-10-17 | 5.45 | 2.81 | 5.70 | 0.00 | - | 36 | 41 | 28.03% |
| TXN251219P00145000 | 2024-05-17 1:32PM EDT | 2025-12-19 | 5.70 | 4.85 | 6.15 | -0.53 | -8.51% | 1 | 62 | 27.26% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 9.10 | 5.25 | 6.80 | 0.00 | - | 1 | 41 | 27.71% |
