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
61 554,11 +63,93 (+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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00180000 | 2024-05-17 2:38PM EDT | 2024-05-24 | 14.49 | 13.20 | 15.95 | -0.69 | -4.55% | 3 | 508 | 56.69% |
| TXN240531C00180000 | 2024-05-17 1:31PM EDT | 2024-05-31 | 14.57 | 14.85 | 16.70 | -0.83 | -5.39% | 7 | 185 | 47.24% |
| TXN240607C00180000 | 2024-05-17 12:43PM EDT | 2024-06-07 | 15.25 | 15.20 | 16.20 | -0.98 | -6.04% | 154 | 500 | 33.56% |
| TXN240614C00180000 | 2024-05-16 12:03PM EDT | 2024-06-14 | 16.26 | 14.30 | 17.30 | 0.00 | - | 4 | 6 | 37.00% |
| TXN240621C00180000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 16.26 | 16.15 | 17.60 | -0.06 | -0.37% | 17 | 3,825 | 34.75% |
| TXN240628C00180000 | 2024-05-17 1:06PM EDT | 2024-06-28 | 16.45 | 16.55 | 17.65 | +6.39 | +63.52% | 2 | 2 | 31.91% |
| TXN240719C00180000 | 2024-05-16 9:36AM EDT | 2024-07-19 | 16.98 | 17.75 | 18.65 | 0.00 | - | 2 | 846 | 30.08% |
| TXN240920C00180000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 20.99 | 20.70 | 21.85 | +0.29 | +1.40% | 16 | 2,485 | 29.69% |
| TXN241018C00180000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 22.75 | 22.25 | 23.05 | 0.00 | - | 16 | 365 | 29.58% |
| TXN241220C00180000 | 2024-05-15 12:24PM EDT | 2024-12-20 | 24.70 | 24.60 | 25.55 | 0.00 | - | 3 | 62 | 29.60% |
| TXN250117C00180000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 26.47 | 25.10 | 27.05 | 0.00 | - | 1 | 2,498 | 30.46% |
| TXN250321C00180000 | 2024-05-06 11:19AM EDT | 2025-03-21 | 18.00 | 27.65 | 28.75 | 0.00 | - | 9 | 76 | 29.78% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 28.85 | 30.50 | 0.00 | - | 7 | 46 | 31.12% |
| TXN250620C00180000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 23.45 | 30.40 | 31.55 | 0.00 | - | 3 | 229 | 29.92% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 33.70 | 35.35 | 0.00 | - | 5 | 56 | 30.70% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 34.85 | 36.45 | 0.00 | - | 1 | 107 | 30.20% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 33.00 | 35.85 | 38.20 | 0.00 | - | 2 | 256 | 31.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00180000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 18 | 337 | 30.08% |
| TXN240531P00180000 | 2024-05-16 3:12PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.10 | -0.03 | -23.08% | 2 | 89 | 22.85% |
| TXN240607P00180000 | 2024-05-16 2:20PM EDT | 2024-06-07 | 0.26 | 0.15 | 0.20 | 0.00 | - | 1 | 85 | 21.02% |
| TXN240614P00180000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 0.34 | 0.25 | 0.37 | -0.03 | -8.11% | 8 | 79 | 20.75% |
| TXN240621P00180000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.49 | -0.10 | -17.86% | 73 | 3,052 | 19.83% |
| TXN240628P00180000 | 2024-05-16 11:12AM EDT | 2024-06-28 | 0.72 | 0.65 | 0.87 | -0.04 | -5.26% | 2 | 12 | 21.25% |
| TXN240719P00180000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 1.31 | 1.26 | 1.34 | -0.06 | -4.38% | 20 | 865 | 19.92% |
| TXN240920P00180000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 4.00 | 3.90 | 4.10 | -0.17 | -4.08% | 3 | 357 | 22.51% |
| TXN241018P00180000 | 2024-05-17 3:17PM EDT | 2024-10-18 | 4.75 | 4.70 | 5.00 | +0.15 | +3.26% | 8 | 168 | 22.55% |
| TXN241220P00180000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 7.25 | 6.85 | 7.15 | 0.00 | - | 9 | 168 | 23.22% |
| TXN250117P00180000 | 2024-05-16 2:08PM EDT | 2025-01-17 | 7.85 | 7.40 | 8.00 | 0.00 | - | 1 | 1,958 | 23.39% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 2025-03-21 | 11.65 | 8.95 | 10.70 | 0.00 | - | 26 | 49 | 25.11% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 9.45 | 10.30 | 0.00 | - | 112 | 152 | 23.48% |
| TXN250620P00180000 | 2024-05-13 2:53PM EDT | 2025-06-20 | 13.80 | 10.90 | 11.65 | 0.00 | - | 94 | 149 | 23.36% |
| TXN251017P00180000 | 2024-05-15 3:15PM EDT | 2025-10-17 | 13.53 | 12.95 | 14.20 | 0.00 | - | 1 | 6 | 23.53% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 35.06% |
| TXN260116P00180000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 15.05 | 14.60 | 15.70 | 0.00 | - | 4 | 34 | 23.33% |
