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
61 603,22 -64,63 (-0,10 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00175000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 20.45 | 18.15 | 20.55 | -0.38 | -1.82% | 6 | 250 | 60.50% |
| TXN240531C00175000 | 2024-05-15 12:52PM EDT | 2024-05-31 | 20.26 | 18.55 | 22.20 | 0.00 | - | 1 | 73 | 63.21% |
| TXN240607C00175000 | 2024-05-10 10:08AM EDT | 2024-06-07 | 12.36 | 19.90 | 22.15 | 0.00 | - | 1 | 39 | 50.53% |
| TXN240614C00175000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 8.00 | 20.40 | 22.75 | 0.00 | - | - | 1 | 47.88% |
| TXN240621C00175000 | 2024-05-16 2:07PM EDT | 2024-06-21 | 21.05 | 19.70 | 22.75 | +0.06 | +0.29% | 1 | 5,335 | 42.66% |
| TXN240719C00175000 | 2024-05-16 1:47PM EDT | 2024-07-19 | 22.50 | 21.90 | 22.80 | 0.00 | - | 1 | 1,221 | 31.82% |
| TXN240920C00175000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 24.80 | 24.60 | 25.85 | -0.51 | -2.02% | 12 | 1,119 | 31.44% |
| TXN241018C00175000 | 2024-05-17 10:31AM EDT | 2024-10-18 | 27.40 | 26.00 | 26.85 | +1.30 | +4.98% | 2 | 350 | 30.88% |
| TXN241220C00175000 | 2024-05-15 11:08AM EDT | 2024-12-20 | 27.57 | 28.10 | 29.40 | 0.00 | - | 1 | 70 | 31.10% |
| TXN250117C00175000 | 2024-05-16 9:31AM EDT | 2025-01-17 | 31.25 | 29.55 | 30.50 | +2.25 | +7.76% | 1 | 916 | 31.29% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 30.95 | 32.00 | 0.00 | - | 2 | 36 | 30.32% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 32.00 | 33.95 | 0.00 | - | 2 | 97 | 32.07% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 33.65 | 34.80 | 0.00 | - | 1 | 139 | 30.56% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 36.75 | 38.45 | +11.15 | +42.00% | 1 | 8 | 31.25% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 38.00 | 39.50 | 0.00 | - | 6 | 42 | 30.70% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 38.90 | 41.05 | 0.00 | - | 3 | 73 | 31.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00175000 | 2024-05-17 10:47AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 20 | 434 | 49.02% |
| TXN240531P00175000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 131 | 27.83% |
| TXN240607P00175000 | 2024-05-17 10:46AM EDT | 2024-06-07 | 0.09 | 0.02 | 0.11 | -0.16 | -64.00% | 4 | 60 | 24.12% |
| TXN240614P00175000 | 2024-05-17 11:56AM EDT | 2024-06-14 | 0.14 | 0.07 | 0.21 | -0.07 | -33.33% | 2 | 174 | 23.32% |
| TXN240621P00175000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.22 | -0.03 | -12.00% | 51 | 3,783 | 20.97% |
| TXN240628P00175000 | 2024-05-16 11:12AM EDT | 2024-06-28 | 0.40 | 0.30 | 0.36 | 0.00 | - | 1 | 22 | 21.14% |
| TXN240719P00175000 | 2024-05-17 11:54AM EDT | 2024-07-19 | 0.73 | 0.66 | 0.79 | -0.07 | -8.75% | 4 | 1,243 | 20.89% |
| TXN240920P00175000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 3.05 | 2.82 | 2.98 | +0.10 | +3.39% | 1 | 634 | 23.07% |
| TXN241018P00175000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 3.75 | 3.55 | 3.75 | 0.00 | - | 27 | 399 | 23.02% |
| TXN241220P00175000 | 2024-05-17 11:25AM EDT | 2024-12-20 | 5.60 | 5.50 | 5.80 | -0.16 | -2.78% | 1 | 82 | 23.87% |
| TXN250117P00175000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 6.05 | 6.00 | 6.45 | -0.64 | -9.57% | 5 | 877 | 23.74% |
| TXN250321P00175000 | 2024-05-16 1:51PM EDT | 2025-03-21 | 7.90 | 7.60 | 8.15 | 0.00 | - | 3 | 97 | 24.06% |
| TXN250417P00175000 | 2024-05-17 10:29AM EDT | 2025-04-17 | 8.05 | 7.95 | 9.30 | -9.65 | -54.52% | 1 | 576 | 24.91% |
| TXN250620P00175000 | 2024-05-17 2:14PM EDT | 2025-06-20 | 10.05 | 9.40 | 9.95 | -5.65 | -35.99% | 8 | 30 | 23.76% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 30.45% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 35.65% |
| TXN260116P00175000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 13.50 | 12.80 | 14.00 | 0.00 | - | 4 | 231 | 23.87% |
