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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00190000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 5.65 | 5.45 | 6.55 | -0.11 | -1.91% | 21 | 1,009 | 35.33% |
| TXN240531C00190000 | 2024-05-17 1:02PM EDT | 2024-05-31 | 5.99 | 6.05 | 7.25 | -0.66 | -9.92% | 33 | 776 | 29.53% |
| TXN240607C00190000 | 2024-05-17 2:49PM EDT | 2024-06-07 | 6.25 | 6.70 | 7.00 | +0.21 | +3.48% | 5 | 198 | 22.24% |
| TXN240614C00190000 | 2024-05-17 10:24AM EDT | 2024-06-14 | 8.41 | 7.30 | 8.10 | +0.79 | +10.37% | 2 | 50 | 24.94% |
| TXN240621C00190000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 7.96 | 7.90 | 8.20 | +0.11 | +1.40% | 55 | 23,212 | 22.68% |
| TXN240628C00190000 | 2024-05-16 10:40AM EDT | 2024-06-28 | 8.30 | 8.35 | 10.10 | 0.00 | - | 9 | 27 | 28.44% |
| TXN240719C00190000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 10.22 | 10.15 | 10.35 | -0.28 | -2.67% | 5 | 15,375 | 23.94% |
| TXN240920C00190000 | 2024-05-17 10:28AM EDT | 2024-09-20 | 14.95 | 14.05 | 16.00 | +0.68 | +4.77% | 3 | 764 | 29.71% |
| TXN241018C00190000 | 2024-05-16 1:25PM EDT | 2024-10-18 | 16.00 | 15.20 | 16.40 | 0.00 | - | 7 | 393 | 27.67% |
| TXN241220C00190000 | 2024-05-17 12:55PM EDT | 2024-12-20 | 18.47 | 18.40 | 19.40 | -0.28 | -1.49% | 1 | 352 | 28.43% |
| TXN250117C00190000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 19.80 | 18.95 | 21.10 | -0.43 | -2.13% | 1 | 3,779 | 29.50% |
| TXN250321C00190000 | 2024-05-16 11:33AM EDT | 2025-03-21 | 22.55 | 21.70 | 22.70 | 0.00 | - | 1 | 145 | 28.60% |
| TXN250417C00190000 | 2024-05-14 10:55AM EDT | 2025-04-17 | 20.65 | 22.85 | 23.75 | 0.00 | - | 2 | 145 | 28.86% |
| TXN250620C00190000 | 2024-05-13 12:22PM EDT | 2025-06-20 | 21.31 | 24.55 | 25.85 | 0.00 | - | 1 | 42 | 29.10% |
| TXN251017C00190000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 25.63 | 28.10 | 29.65 | 0.00 | - | 7 | 15 | 29.76% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 2025-12-19 | 28.06 | 29.10 | 30.80 | 0.00 | - | 15 | 32 | 29.30% |
| TXN260116C00190000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 31.12 | 30.25 | 31.70 | 0.00 | - | 10 | 70 | 29.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00190000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.40 | 0.34 | 0.42 | -0.13 | -24.53% | 262 | 622 | 20.36% |
| TXN240531P00190000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.82 | 0.76 | 0.84 | -0.15 | -15.46% | 233 | 261 | 18.08% |
| TXN240607P00190000 | 2024-05-17 2:55PM EDT | 2024-06-07 | 1.32 | 1.19 | 1.30 | -0.05 | -3.65% | 133 | 154 | 17.82% |
| TXN240614P00190000 | 2024-05-16 11:03AM EDT | 2024-06-14 | 1.87 | 1.73 | 1.64 | 0.00 | - | 9 | 24 | 17.27% |
| TXN240621P00190000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 2.07 | 2.03 | 2.10 | -0.17 | -7.59% | 333 | 535 | 17.64% |
| TXN240628P00190000 | 2024-05-16 1:51PM EDT | 2024-06-28 | 2.33 | 2.16 | 2.43 | -0.36 | -13.38% | 16 | 6 | 17.49% |
| TXN240719P00190000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 3.90 | 3.45 | 3.60 | +0.25 | +6.85% | 36 | 235 | 18.23% |
| TXN240920P00190000 | 2024-05-17 1:20PM EDT | 2024-09-20 | 7.60 | 7.05 | 7.30 | +0.30 | +4.11% | 2 | 150 | 21.39% |
| TXN241018P00190000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 8.05 | 7.80 | 8.15 | -0.20 | -2.42% | 33 | 82 | 21.08% |
| TXN241220P00190000 | 2024-05-16 2:44PM EDT | 2024-12-20 | 10.75 | 10.05 | 11.15 | 0.00 | - | 1 | 30 | 22.91% |
| TXN250117P00190000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 11.25 | 10.90 | 11.45 | 0.00 | - | 3 | 832 | 22.04% |
| TXN250321P00190000 | 2024-05-15 1:06PM EDT | 2025-03-21 | 13.15 | 12.20 | 13.50 | 0.00 | - | 30 | 56 | 22.61% |
| TXN250417P00190000 | 2024-05-01 10:32AM EDT | 2025-04-17 | 24.10 | 13.05 | 14.90 | 0.00 | - | 1 | 1 | 23.60% |
| TXN250620P00190000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 19.89 | 14.65 | 15.45 | 0.00 | - | 1 | 85 | 22.32% |
| TXN251017P00190000 | 2024-05-17 3:50PM EDT | 2025-10-17 | 17.25 | 16.85 | 18.40 | -9.25 | -34.91% | 3 | 1 | 22.86% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 18.60 | 17.80 | 19.20 | 0.00 | - | 50 | 52 | 22.42% |
| TXN260116P00190000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 18.90 | 18.35 | 19.50 | 0.00 | - | 3 | 32 | 22.21% |
