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
61 433,98 -95,64 (-0,16 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00160000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 21.50 | 33.65 | 37.15 | 0.00 | - | 5 | 0 | 91.02% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 33.50 | 37.05 | 0.00 | - | 23 | 0 | 57.42% |
| TXN240621C00160000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 34.75 | 34.10 | 37.10 | +0.62 | +1.82% | 10 | 1,109 | 58.13% |
| TXN240719C00160000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 26.40 | 34.95 | 38.60 | 0.00 | - | 1 | 285 | 51.73% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 37.30 | 38.05 | 0.00 | - | 2 | 91 | 34.31% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 26.55 | 38.25 | 39.20 | 0.00 | - | 3 | 245 | 34.91% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 39.80 | 41.20 | 0.00 | - | 1 | 26 | 34.53% |
| TXN250117C00160000 | 2024-05-15 10:48AM EDT | 2025-01-17 | 39.75 | 41.05 | 41.70 | 0.00 | - | 13 | 1,424 | 33.62% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 32.56% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 22.72% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 2025-06-20 | 39.25 | 44.30 | 45.50 | 0.00 | - | 4 | 112 | 32.76% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 9.14% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 36.10 | 48.50 | 49.80 | 0.00 | - | 26 | 83 | 32.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00160000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 0.06 | 0.00 | 1.99 | 0.00 | - | 2 | 70 | 112.60% |
| TXN240531P00160000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.28 | 0.00 | - | 8 | 59 | 68.95% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 2024-06-07 | 0.03 | 0.00 | 1.29 | 0.00 | - | 4 | 6 | 55.66% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 0.12 | 0.00 | 2.01 | 0.00 | - | - | 1 | 53.22% |
| TXN240621P00160000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 0.06 | 0.02 | 1.17 | 0.00 | - | 46 | 819 | 49.32% |
| TXN240719P00160000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.17 | 0.00 | - | 1 | 1,272 | 24.56% |
| TXN240920P00160000 | 2024-05-17 12:45PM EDT | 2024-09-20 | 1.05 | 0.98 | 1.04 | -0.03 | -2.78% | 14 | 972 | 24.95% |
| TXN241018P00160000 | 2024-05-17 10:44AM EDT | 2024-10-18 | 1.33 | 1.27 | 1.50 | -0.18 | -11.92% | 1 | 589 | 24.88% |
| TXN241220P00160000 | 2024-05-13 3:14PM EDT | 2024-12-20 | 3.90 | 2.57 | 2.89 | 0.00 | - | 21 | 73 | 25.69% |
| TXN250117P00160000 | 2024-05-17 10:03AM EDT | 2025-01-17 | 3.13 | 3.15 | 3.30 | -0.11 | -3.40% | 1 | 4,935 | 25.33% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 2025-03-21 | 5.65 | 2.94 | 4.50 | 0.00 | - | 5 | 5 | 25.39% |
| TXN250417P00160000 | 2024-05-14 10:40AM EDT | 2025-04-17 | 5.75 | 3.10 | 4.95 | 0.00 | - | 67 | 83 | 25.29% |
| TXN250620P00160000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 8.60 | 4.65 | 6.25 | 0.00 | - | 2 | 299 | 25.58% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 8.50 | 9.80 | 0.00 | - | 1 | 6 | 27.79% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 40.09% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 11.65 | 8.45 | 9.65 | 0.00 | - | 3 | 64 | 25.43% |
