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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00200000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.44 | 0.41 | 0.49 | -0.14 | -24.14% | 238 | 196 | 20.85% |
| TXN240531C00200000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 0.90 | 0.88 | 0.97 | -0.14 | -13.46% | 277 | 103 | 18.68% |
| TXN240607C00200000 | 2024-05-17 3:24PM EDT | 2024-06-07 | 1.55 | 1.45 | 1.62 | -0.10 | -6.06% | 58 | 80 | 19.36% |
| TXN240614C00200000 | 2024-05-17 2:09PM EDT | 2024-06-14 | 1.99 | 1.99 | 2.38 | -0.45 | -18.44% | 15 | 127 | 20.68% |
| TXN240621C00200000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 2.62 | 2.59 | 2.66 | -0.10 | -3.68% | 144 | 5,683 | 19.71% |
| TXN240628C00200000 | 2024-05-16 2:08PM EDT | 2024-06-28 | 3.40 | 2.93 | 4.05 | 0.00 | - | 3 | 7 | 23.58% |
| TXN240719C00200000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.85 | -0.05 | -1.03% | 259 | 969 | 21.75% |
| TXN240920C00200000 | 2024-05-17 11:43AM EDT | 2024-09-20 | 8.99 | 8.85 | 9.05 | +0.04 | +0.45% | 233 | 999 | 24.67% |
| TXN241018C00200000 | 2024-05-17 1:09PM EDT | 2024-10-18 | 10.20 | 10.30 | 10.55 | -0.30 | -2.86% | 15 | 1,257 | 25.28% |
| TXN241220C00200000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 13.00 | 13.35 | 13.65 | -0.65 | -4.76% | 18 | 576 | 26.46% |
| TXN250117C00200000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 14.70 | 14.65 | 14.90 | -0.50 | -3.29% | 174 | 2,124 | 26.86% |
| TXN250321C00200000 | 2024-05-15 1:45PM EDT | 2025-03-21 | 17.33 | 16.50 | 18.25 | 0.00 | - | 3 | 384 | 28.64% |
| TXN250417C00200000 | 2024-05-16 9:30AM EDT | 2025-04-17 | 16.93 | 17.65 | 18.55 | 0.00 | - | 2 | 217 | 27.86% |
| TXN250620C00200000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 20.40 | 19.40 | 21.45 | +4.22 | +26.08% | 20 | 164 | 29.10% |
| TXN251017C00200000 | 2024-05-16 11:33AM EDT | 2025-10-17 | 23.85 | 22.95 | 24.35 | 0.00 | - | 2 | 36 | 28.67% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 24.35 | 25.80 | 0.00 | - | 1 | 61 | 28.55% |
| TXN260116C00200000 | 2024-05-17 3:03PM EDT | 2026-01-16 | 26.02 | 25.40 | 26.60 | -0.03 | -0.12% | 2 | 388 | 28.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00200000 | 2024-05-17 12:20PM EDT | 2024-05-24 | 5.30 | 4.95 | 5.40 | -0.20 | -3.64% | 104 | 155 | 19.75% |
| TXN240531P00200000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.60 | 4.75 | 5.75 | -0.17 | -2.95% | 12 | 14 | 16.91% |
| TXN240607P00200000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 5.58 | 5.40 | 5.55 | -0.82 | -12.81% | 6 | 5 | 12.09% |
| TXN240621P00200000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 6.60 | 6.65 | 6.80 | -0.27 | -3.93% | 87 | 172 | 15.82% |
| TXN240719P00200000 | 2024-05-16 11:25AM EDT | 2024-07-19 | 8.20 | 7.65 | 7.80 | 0.00 | - | 1 | 53 | 15.14% |
| TXN240920P00200000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 11.90 | 11.75 | 12.05 | -0.05 | -0.42% | 6 | 84 | 20.30% |
| TXN241018P00200000 | 2024-05-16 3:43PM EDT | 2024-10-18 | 12.90 | 12.60 | 12.95 | 0.00 | - | 11 | 11 | 20.15% |
| TXN241220P00200000 | 2024-05-16 3:35PM EDT | 2024-12-20 | 15.35 | 14.60 | 15.45 | 0.00 | - | 1 | 2 | 21.16% |
| TXN250117P00200000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 16.21 | 15.45 | 16.05 | +0.26 | +1.63% | 150 | 160 | 20.86% |
| TXN250321P00200000 | 2024-05-16 1:54PM EDT | 2025-03-21 | 17.60 | 17.15 | 18.15 | 0.00 | - | 30 | 48 | 21.55% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 38.37% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 20.55 | 22.35 | 0.00 | - | 1 | 2 | 21.15% |
