Marchés français ouverture 3 h 2 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 219,00 -10,11 (-0,03 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 036,32 +72,64 (+0,38 %) Bitcoin EUR
56 703,38 +139,23 (+0,25 %)
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 :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-05-06 3:45PM EDT | 100.00 | 81.80 | 85.40 | 89.20 | 0.00 | - | 2 | 0 | 253.13% |
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 135.00 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00140000 | 2024-05-03 11:18AM EDT | 140.00 | 41.50 | 45.55 | 48.55 | +3.30 | +8.64% | 80 | 0 | 50.00% |
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 145.00 | 38.50 | 40.40 | 44.35 | +18.95 | +96.93% | 30 | 19 | 120.41% |
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 150.00 | 33.25 | 35.50 | 38.15 | +7.55 | +29.38% | 1 | 1 | 139.16% |
| TXN240517C00155000 | 2024-05-02 3:03PM EDT | 155.00 | 28.20 | 30.60 | 33.75 | +6.78 | +31.65% | 3 | 3 | 79.30% |
| TXN240517C00157500 | 2024-04-24 9:48AM EDT | 157.50 | 23.90 | 28.80 | 31.70 | +5.01 | +26.52% | 40 | 0 | 102.49% |
| TXN240517C00160000 | 2024-05-02 3:45PM EDT | 160.00 | 26.20 | 26.15 | 28.80 | +10.76 | +69.69% | 3 | 41 | 84.86% |
| TXN240517C00162500 | 2024-04-26 1:15PM EDT | 162.50 | 18.95 | 24.15 | 26.45 | +3.25 | +20.70% | 640 | 20 | 89.26% |
| TXN240517C00165000 | 2024-05-06 10:24AM EDT | 165.00 | 18.40 | 21.80 | 23.25 | +4.57 | +33.04% | 4 | 222 | 73.05% |
| TXN240517C00167500 | 2024-05-02 11:48AM EDT | 167.50 | 15.50 | 18.55 | 20.35 | +7.95 | +105.30% | 5 | 10 | 75.68% |
| TXN240517C00170000 | 2024-05-06 10:01AM EDT | 170.00 | 14.62 | 16.95 | 17.70 | +6.12 | +72.00% | 11 | 95 | 52.15% |
| TXN240517C00172500 | 2024-05-06 9:41AM EDT | 172.50 | 14.95 | 13.45 | 15.70 | +8.55 | +133.59% | 5 | 25 | 67.97% |
| TXN240517C00175000 | 2024-05-06 10:04AM EDT | 175.00 | 12.13 | 12.00 | 13.00 | +7.63 | +169.56% | 93 | 563 | 55.84% |
| TXN240517C00177500 | 2024-05-06 10:14AM EDT | 177.50 | 10.07 | 8.70 | 11.00 | +6.83 | +210.80% | 23 | 891 | 56.23% |
| TXN240517C00180000 | 2024-05-06 10:18AM EDT | 180.00 | 7.46 | 7.15 | 7.85 | +5.42 | +265.69% | 134 | 1,903 | 36.72% |
| TXN240517C00182500 | 2024-05-06 10:17AM EDT | 182.50 | 5.17 | 5.00 | 5.30 | +4.03 | +353.51% | 32 | 979 | 27.34% |
| TXN240517C00185000 | 2024-05-06 10:15AM EDT | 185.00 | 3.36 | 3.10 | 3.30 | +2.74 | +441.94% | 159 | 6,163 | 24.39% |
| TXN240517C00187500 | 2024-05-06 10:15AM EDT | 187.50 | 1.73 | 1.63 | 1.75 | +1.39 | +408.82% | 803 | 387 | 22.49% |
| TXN240517C00190000 | 2024-05-03 3:54PM EDT | 190.00 | 0.72 | 0.70 | 0.76 | +0.54 | +300.00% | 546 | 1,905 | 21.34% |
| TXN240517C00192500 | 2024-05-10 3:52PM EDT | 192.50 | 0.28 | 0.25 | 0.28 | +0.11 | +64.71% | 547 | 24 | 21.02% |
| TXN240517C00195000 | 2024-05-06 10:14AM EDT | 195.00 | 0.12 | 0.08 | 0.12 | +0.08 | +200.00% | 15 | 1,204 | 22.41% |
| TXN240517C00200000 | 2024-05-02 10:21AM EDT | 200.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 203 | 26.17% |
| TXN240517C00205000 | 2024-04-24 9:35AM EDT | 205.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 16 | 953 | 37.70% |
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 210.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 110 | 71.63% |
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 220.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 79 | 92.19% |
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 230.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 5 | 10 | 124.46% |
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 240.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 128.13% |
| TXN240517C00250000 | 2024-01-19 4:08PM EDT | 250.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 21 | 21 | 144.82% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00085000 | 2024-03-04 2:26PM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 361.33% |
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 216.41% |
| TXN240517P00110000 | 2024-04-29 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 165.63% |
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 115.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 236.13% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 120.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 218.65% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 144.92% |
| TXN240517P00130000 | 2024-04-24 2:39PM EDT | 130.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 38 | 124.22% |
| TXN240517P00135000 | 2024-05-02 12:34PM EDT | 135.00 | 0.05 | 0.00 | 1.27 | +0.04 | +400.00% | 2 | 374 | 168.26% |
| TXN240517P00140000 | 2024-05-02 3:33PM EDT | 140.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 11 | 278 | 102.34% |
| TXN240517P00145000 | 2024-05-03 10:50AM EDT | 145.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 1,069 | 96.09% |
| TXN240517P00150000 | 2024-05-06 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 17 | 2,456 | 80.47% |
| TXN240517P00152500 | 2024-05-02 3:37PM EDT | 152.50 | 0.10 | 0.01 | 0.10 | +0.04 | +66.67% | 12 | 25 | 75.78% |
| TXN240517P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,056 | 69.53% |
| TXN240517P00157500 | 2024-05-06 9:52AM EDT | 157.50 | 0.04 | 0.00 | 1.27 | -0.02 | -33.33% | 2 | 33 | 100.20% |
| TXN240517P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.07 | 0.00 | 0.16 | -0.02 | -22.22% | 1 | 1,887 | 63.28% |
| TXN240517P00162500 | 2024-05-06 9:45AM EDT | 162.50 | 0.02 | 0.02 | 0.32 | -0.11 | -84.62% | 1 | 293 | 65.23% |
| TXN240517P00165000 | 2024-05-06 10:28AM EDT | 165.00 | 0.02 | 0.01 | 0.05 | -0.21 | -91.30% | 54 | 4,724 | 48.83% |
| TXN240517P00167500 | 2024-05-06 10:10AM EDT | 167.50 | 0.02 | 0.02 | 0.05 | -0.45 | -95.74% | 3 | 2,243 | 43.75% |
| TXN240517P00170000 | 2024-05-06 10:11AM EDT | 170.00 | 0.03 | 0.02 | 0.05 | -0.74 | -96.10% | 39 | 2,376 | 38.67% |
| TXN240517P00172500 | 2024-05-06 9:42AM EDT | 172.50 | 0.05 | 0.01 | 0.06 | -1.09 | -95.61% | 30 | 5,370 | 34.38% |
| TXN240517P00175000 | 2024-05-06 10:13AM EDT | 175.00 | 0.06 | 0.05 | 0.07 | -1.70 | -96.59% | 63 | 2,269 | 29.88% |
| TXN240517P00177500 | 2024-05-06 10:15AM EDT | 177.50 | 0.10 | 0.09 | 0.10 | -2.70 | -96.43% | 33 | 581 | 26.17% |
| TXN240517P00180000 | 2024-05-06 10:01AM EDT | 180.00 | 0.18 | 0.16 | 0.19 | -4.13 | -95.82% | 190 | 1,715 | 23.63% |
| TXN240517P00182500 | 2024-04-29 2:54PM EDT | 182.50 | 0.37 | 0.39 | 0.45 | -5.53 | -93.73% | 624 | 239 | 22.36% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 185.00 | 0.94 | 0.88 | 0.98 | -8.16 | -89.67% | 707 | 123 | 21.00% |
| TXN240517P00187500 | 2024-05-01 2:38PM EDT | 187.50 | 1.95 | 1.86 | 1.97 | -10.65 | -84.52% | 142 | 41 | 19.85% |
| TXN240517P00190000 | 2024-05-10 11:13AM EDT | 190.00 | 4.15 | 3.35 | 3.70 | -0.65 | -13.54% | 1 | 10 | 21.19% |
| TXN240517P00192500 | 2024-05-10 3:21PM EDT | 192.50 | 5.55 | 4.45 | 6.70 | -2.95 | -34.71% | 5 | 3 | 37.01% |
| TXN240517P00210000 | 2024-05-07 12:58PM EDT | 210.00 | 26.92 | 22.40 | 24.65 | 0.00 | - | - | 1 | 69.92% |
