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
61 626,33 +1,27 (+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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00165000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 21.05 | 28.25 | 32.10 | 0.00 | - | 1 | 1 | 67.29% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 13.65 | 28.35 | 32.30 | 0.00 | - | 4 | 0 | 51.56% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 2024-06-07 | 17.85 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 70.29% |
| TXN240614C00165000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 14.07 | 28.65 | 32.50 | 0.00 | - | 2 | 2 | 61.34% |
| TXN240621C00165000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 30.00 | 29.20 | 32.15 | -0.07 | -0.23% | 11 | 1,428 | 51.93% |
| TXN240719C00165000 | 2024-05-17 12:20PM EDT | 2024-07-19 | 31.84 | 29.80 | 33.20 | -0.36 | -1.12% | 3 | 551 | 44.24% |
| TXN240920C00165000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 32.03 | 32.90 | 35.40 | 0.00 | - | 2 | 372 | 38.56% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 34.24 | 34.15 | 35.35 | +0.57 | +1.69% | 3 | 345 | 34.71% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 2024-12-20 | 36.37 | 35.50 | 36.30 | 0.00 | - | 1 | 7 | 31.46% |
| TXN250117C00165000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 36.63 | 37.10 | 37.70 | -0.83 | -2.22% | 7 | 524 | 32.59% |
| TXN250321C00165000 | 2024-05-09 11:49AM EDT | 2025-03-21 | 30.73 | 38.25 | 39.20 | 0.00 | - | 2 | 2 | 31.81% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 33.16% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 40.55 | 41.75 | 0.00 | - | 3 | 22 | 31.93% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 44.45 | 45.90 | 0.00 | - | 3 | 108 | 31.64% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 44.30 | 46.50 | 0.00 | - | 2 | 488 | 31.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00165000 | 2024-05-16 10:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 30 | 92.87% |
| TXN240531P00165000 | 2024-05-14 9:50AM EDT | 2024-05-31 | 0.08 | 0.00 | 1.29 | 0.00 | - | 1 | 82 | 60.40% |
| TXN240607P00165000 | 2024-05-13 2:16PM EDT | 2024-06-07 | 0.10 | 0.01 | 1.29 | 0.00 | - | 2 | 27 | 58.13% |
| TXN240614P00165000 | 2024-05-14 2:33PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.12 | 0.00 | - | 4 | 9 | 30.47% |
| TXN240621P00165000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 7 | 1,785 | 25.98% |
| TXN240628P00165000 | 2024-05-13 9:52AM EDT | 2024-06-28 | 0.22 | 0.03 | 0.27 | 0.00 | - | 1 | 1 | 28.37% |
| TXN240719P00165000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 0.28 | 0.22 | 0.27 | +0.02 | +7.69% | 5 | 2,379 | 23.07% |
| TXN240920P00165000 | 2024-05-16 10:41AM EDT | 2024-09-20 | 1.46 | 1.22 | 1.49 | 0.00 | - | 1 | 1,019 | 24.24% |
| TXN241018P00165000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 2.09 | 1.80 | 2.06 | 0.00 | - | 1 | 266 | 24.23% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 3.55 | 3.45 | 3.65 | 0.00 | - | 2 | 113 | 24.99% |
| TXN250117P00165000 | 2024-05-17 10:19AM EDT | 2025-01-17 | 4.00 | 4.00 | 4.25 | -0.35 | -8.05% | 3 | 748 | 24.99% |
| TXN250321P00165000 | 2024-05-15 11:28AM EDT | 2025-03-21 | 5.65 | 5.05 | 5.60 | 0.00 | - | 5 | 408 | 25.06% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 2025-04-17 | 7.00 | 5.50 | 6.00 | 0.00 | - | 1 | 48 | 24.79% |
| TXN250620P00165000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 7.10 | 6.75 | 7.35 | 0.00 | - | 2 | 73 | 24.99% |
| TXN251219P00165000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 14.75 | 9.15 | 10.95 | 0.00 | - | 5 | 139 | 25.47% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.50 | 9.75 | 10.85 | 0.00 | - | 3 | 414 | 24.76% |
