La bourse est fermée
Dow Jones
39 400,49 -270,55 (-0,68 %) Nasdaq
16 933,77 +132,22 (+0,79 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 700,16 -2 442,79 (-3,75 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:21PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 140.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 160.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 165.00 | 13.65 | 32.90 | 35.45 | 0.00 | - | 4 | 0 | 79.93% |
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 170.00 | 17.05 | 28.20 | 30.75 | 0.00 | - | 5 | 34 | 76.86% |
| TXN240531C00172500 | 2024-05-22 11:11AM EDT | 172.50 | 29.78 | 25.70 | 27.95 | 0.00 | - | 1 | 1 | 64.89% |
| TXN240531C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 23.55 | 24.40 | 26.55 | +0.68 | +2.97% | 1 | 72 | 60.45% |
| TXN240531C00177500 | 2024-05-23 9:32AM EDT | 177.50 | 23.93 | 21.90 | 23.65 | +5.96 | +33.17% | 5 | 6 | 50.78% |
| TXN240531C00180000 | 2024-05-21 1:03PM EDT | 180.00 | 22.12 | 19.55 | 20.95 | +2.72 | +14.02% | 5 | 184 | 58.84% |
| TXN240531C00185000 | 2024-05-23 10:37AM EDT | 185.00 | 14.61 | 14.65 | 16.20 | +0.33 | +2.31% | 1 | 466 | 51.03% |
| TXN240531C00187500 | 2024-05-21 10:51AM EDT | 187.50 | 11.10 | 12.05 | 13.60 | 0.00 | - | 3 | 52 | 43.85% |
| TXN240531C00190000 | 2024-05-23 10:19AM EDT | 190.00 | 10.80 | 9.80 | 11.10 | +1.20 | +12.50% | 10 | 772 | 37.87% |
| TXN240531C00192500 | 2024-05-23 10:56AM EDT | 192.50 | 6.45 | 7.40 | 8.10 | -3.98 | -38.16% | 1 | 145 | 25.95% |
| TXN240531C00195000 | 2024-05-22 3:13PM EDT | 195.00 | 7.21 | 5.45 | 5.90 | 0.00 | - | 44 | 251 | 23.19% |
| TXN240531C00197500 | 2024-05-23 11:32AM EDT | 197.50 | 3.55 | 3.60 | 3.75 | -2.95 | -45.38% | 18 | 193 | 19.41% |
| TXN240531C00200000 | 2024-05-23 12:05PM EDT | 200.00 | 2.16 | 2.24 | 2.30 | -1.79 | -45.32% | 78 | 641 | 19.07% |
| TXN240531C00202500 | 2024-05-23 12:04PM EDT | 202.50 | 1.09 | 1.15 | 1.16 | -1.16 | -51.56% | 203 | 285 | 17.86% |
| TXN240531C00205000 | 2024-05-23 11:41AM EDT | 205.00 | 0.58 | 0.59 | 0.61 | -0.59 | -50.43% | 144 | 372 | 18.48% |
| TXN240531C00207500 | 2024-05-23 10:43AM EDT | 207.50 | 0.29 | 0.29 | 0.31 | -0.36 | -55.38% | 10 | 43 | 19.19% |
| TXN240531C00210000 | 2024-05-23 12:02PM EDT | 210.00 | 0.16 | 0.16 | 0.17 | -0.22 | -57.89% | 16 | 81 | 20.36% |
| TXN240531C00215000 | 2024-05-22 1:22PM EDT | 215.00 | 0.24 | 0.07 | 0.09 | 0.00 | - | 15 | 376 | 24.61% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 7 | 175.78% |
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.03 | 0.00 | 1.38 | 0.00 | - | - | 6 | 197.17% |
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 130.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 156.35% |
| TXN240531P00140000 | 2024-05-16 12:35PM EDT | 140.00 | 0.78 | 0.00 | 1.34 | 0.00 | - | 4 | 20 | 134.57% |
| TXN240531P00145000 | 2024-05-16 12:35PM EDT | 145.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | 4 | 13 | 122.07% |
| TXN240531P00150000 | 2024-05-22 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 75 | 100.59% |
| TXN240531P00155000 | 2024-05-21 3:27PM EDT | 155.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 14 | 315 | 91.02% |
| TXN240531P00160000 | 2024-05-13 9:54AM EDT | 160.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 8 | 59 | 81.45% |
| TXN240531P00165000 | 2024-05-21 11:50AM EDT | 165.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 3 | 79 | 71.97% |
| TXN240531P00167500 | 2024-05-15 9:37AM EDT | 167.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 6 | 67.29% |
| TXN240531P00170000 | 2024-05-21 11:50AM EDT | 170.00 | 0.20 | 0.01 | 0.70 | 0.00 | - | 3 | 65 | 61.82% |
| TXN240531P00175000 | 2024-05-17 1:03PM EDT | 175.00 | 0.07 | 0.01 | 1.38 | 0.00 | - | 1 | 130 | 61.38% |
| TXN240531P00177500 | 2024-05-21 2:25PM EDT | 177.50 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 35.16% |
| TXN240531P00180000 | 2024-05-20 2:01PM EDT | 180.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 5 | 89 | 30.86% |
| TXN240531P00182500 | 2024-05-21 2:25PM EDT | 182.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 10 | 27.25% |
| TXN240531P00185000 | 2024-05-22 2:29PM EDT | 185.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 193 | 24.41% |
| TXN240531P00187500 | 2024-05-22 3:59PM EDT | 187.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 31 | 22.17% |
| TXN240531P00190000 | 2024-05-23 11:56AM EDT | 190.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 39 | 258 | 20.26% |
| TXN240531P00192500 | 2024-05-23 10:52AM EDT | 192.50 | 0.48 | 0.26 | 0.29 | +0.24 | +100.00% | 30 | 225 | 18.90% |
| TXN240531P00195000 | 2024-05-23 11:44AM EDT | 195.00 | 0.66 | 0.59 | 0.63 | +0.16 | +32.00% | 43 | 296 | 18.36% |
| TXN240531P00197500 | 2024-05-23 11:44AM EDT | 197.50 | 1.28 | 1.20 | 1.24 | +0.53 | +70.67% | 84 | 395 | 17.75% |
| TXN240531P00200000 | 2024-05-23 12:07PM EDT | 200.00 | 2.15 | 2.15 | 2.15 | +0.80 | +59.26% | 408 | 950 | 16.44% |
| TXN240531P00205000 | 2024-05-22 3:33PM EDT | 205.00 | 4.35 | 5.10 | 5.80 | 0.00 | - | 96 | 63 | 18.60% |
