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
61 456,64 -92,37 (-0,15 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00150000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 38.15 | 43.85 | 47.75 | 0.00 | - | 3 | 29 | 55.86% |
| TXN240719C00150000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 29.38 | 44.50 | 48.40 | 0.00 | - | 3 | 27 | 61.63% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 46.15 | 49.70 | 0.00 | - | 10 | 92 | 44.00% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 48.35 | 50.30 | 0.00 | - | 1 | 3 | 38.76% |
| TXN250117C00150000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 50.00 | 49.00 | 51.20 | 0.00 | - | 1 | 1,220 | 38.81% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 51.05 | 52.05 | 0.00 | - | 10 | 25 | 34.99% |
| TXN250620C00150000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 47.00 | 52.05 | 53.15 | 0.00 | - | 1 | 77 | 34.14% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 54.95 | 58.00 | 0.00 | - | 10 | 17 | 35.42% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 142.87% |
| TXN240531P00150000 | 2024-05-16 3:12PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 62 | 95.07% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.28 | 0.00 | - | 10 | 3 | 69.82% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 2024-06-14 | 0.08 | 0.00 | 2.16 | 0.00 | - | 5 | 6 | 67.58% |
| TXN240621P00150000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.03 | 0.01 | 1.17 | -0.02 | -40.00% | 1 | 1,587 | 52.69% |
| TXN240719P00150000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.08 | 0.03 | 1.32 | +0.01 | +14.29% | 5 | 327 | 46.85% |
| TXN240920P00150000 | 2024-05-15 11:12AM EDT | 2024-09-20 | 0.59 | 0.42 | 0.54 | 0.00 | - | 2 | 359 | 26.98% |
| TXN241018P00150000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 0.75 | 0.69 | 0.80 | -0.25 | -25.00% | 1 | 560 | 26.49% |
| TXN241220P00150000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 1.64 | 1.59 | 1.70 | -0.04 | -2.38% | 60 | 185 | 26.83% |
| TXN250117P00150000 | 2024-05-14 10:23AM EDT | 2025-01-17 | 2.54 | 1.94 | 2.07 | 0.00 | - | 1 | 809 | 26.68% |
| TXN250321P00150000 | 2024-05-10 12:18PM EDT | 2025-03-21 | 3.95 | 2.41 | 3.10 | 0.00 | - | 18 | 76 | 26.93% |
| TXN250417P00150000 | 2024-05-16 10:13AM EDT | 2025-04-17 | 3.20 | 3.00 | 3.45 | 0.00 | - | 2 | 24 | 26.75% |
| TXN250620P00150000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 4.15 | 2.61 | 4.40 | -0.15 | -3.49% | 1 | 141 | 26.69% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 5.30 | 6.25 | 0.00 | - | 3 | 11 | 26.81% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 36.96% |
| TXN260116P00150000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 6.80 | 6.25 | 7.55 | 0.00 | - | 11 | 150 | 26.77% |
