La bourse ferme dans 1 h 18 min
CAC 40
8 040,75 +34,18 (+0,43 %) Euro Stoxx 50
5 065,18 +29,52 (+0,59 %) Dow Jones
38 924,63 +117,30 (+0,30 %) EUR/USD
1,0884 +0,0009 (+0,09 %) Gold future
2 381,80 +6,30 (+0,27 %) Bitcoin EUR
65 404,48 +584,58 (+0,90 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00135000 | 2024-05-28 9:31AM EDT | 135.00 | 67.50 | 58.65 | 61.75 | 0.00 | - | 1 | 1 | 267.38% |
| TXN240607C00140000 | 2024-05-28 9:31AM EDT | 140.00 | 61.95 | 53.50 | 56.80 | 0.00 | - | 1 | 1 | 238.87% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 29.15 | 31.75 | 0.00 | - | 1 | 2 | 153.42% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 24.60 | 27.45 | 0.00 | - | 2 | 2 | 155.86% |
| TXN240607C00175000 | 2024-06-04 12:53PM EDT | 175.00 | 17.80 | 19.00 | 20.85 | 0.00 | - | 13 | 38 | 77.34% |
| TXN240607C00177500 | 2024-05-30 3:42PM EDT | 177.50 | 17.98 | 17.50 | 18.75 | 0.00 | - | 6 | 6 | 105.32% |
| TXN240607C00180000 | 2024-06-06 9:52AM EDT | 180.00 | 15.47 | 14.75 | 15.95 | +2.52 | +19.46% | 5 | 270 | 83.40% |
| TXN240607C00185000 | 2024-06-05 1:37PM EDT | 185.00 | 10.89 | 10.10 | 11.35 | 0.00 | - | 3 | 117 | 72.85% |
| TXN240607C00187500 | 2024-06-06 9:43AM EDT | 187.50 | 7.55 | 7.40 | 8.15 | -1.15 | -13.22% | 2 | 32 | 58.25% |
| TXN240607C00190000 | 2024-06-05 3:46PM EDT | 190.00 | 6.00 | 4.95 | 5.50 | 0.00 | - | 11 | 229 | 41.60% |
| TXN240607C00192500 | 2024-06-05 3:37PM EDT | 192.50 | 4.00 | 2.92 | 3.35 | 0.00 | - | 48 | 234 | 34.84% |
| TXN240607C00195000 | 2024-06-06 9:45AM EDT | 195.00 | 1.34 | 1.50 | 1.58 | -0.85 | -38.81% | 9 | 935 | 29.15% |
| TXN240607C00197500 | 2024-06-06 9:57AM EDT | 197.50 | 0.47 | 0.45 | 0.50 | -0.48 | -51.06% | 53 | 1,113 | 25.44% |
| TXN240607C00200000 | 2024-06-06 9:32AM EDT | 200.00 | 0.11 | 0.14 | 0.17 | -0.19 | -63.33% | 1 | 745 | 26.86% |
| TXN240607C00202500 | 2024-06-05 1:37PM EDT | 202.50 | 0.12 | 0.05 | 0.07 | 0.00 | - | 23 | 461 | 29.88% |
| TXN240607C00205000 | 2024-06-05 3:56PM EDT | 205.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 36 | 829 | 35.35% |
| TXN240607C00207500 | 2024-06-03 3:25PM EDT | 207.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 31 | 40.63% |
| TXN240607C00210000 | 2024-06-05 10:01AM EDT | 210.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 93 | 47.27% |
| TXN240607C00212500 | 2024-06-03 9:36AM EDT | 212.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 31 | 80.08% |
| TXN240607C00215000 | 2024-05-31 10:48AM EDT | 215.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 88.09% |
| TXN240607C00217500 | 2024-05-30 11:20AM EDT | 217.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 95.90% |
| TXN240607C00220000 | 2024-05-29 3:54PM EDT | 220.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 103.52% |
| TXN240607C00225000 | 2024-05-31 12:56PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 117.87% |
| TXN240607C00230000 | 2024-06-05 9:52AM EDT | 230.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 131.84% |
| TXN240607C00235000 | 2024-06-03 9:44AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 89.06% |
| TXN240607C00255000 | 2024-05-28 3:42PM EDT | 255.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 193.95% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00135000 | 2024-05-28 9:37AM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 600 | 600 | 264.45% |
| TXN240607P00140000 | 2024-05-31 11:09AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 153.13% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 2 | 242.97% |
| TXN240607P00150000 | 2024-06-03 10:59AM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 242 | 257 | 198.24% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 32 | 31 | 177.15% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 156.54% |
| TXN240607P00165000 | 2024-05-31 2:11PM EDT | 165.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 136.13% |
| TXN240607P00170000 | 2024-05-30 2:29PM EDT | 170.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 75 | 192 | 83.59% |
| TXN240607P00172500 | 2024-06-05 11:24AM EDT | 172.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 28 | 106.25% |
| TXN240607P00175000 | 2024-05-30 2:29PM EDT | 175.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 21 | 52 | 96.19% |
| TXN240607P00177500 | 2024-06-04 11:06AM EDT | 177.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 4 | 10 | 86.04% |
| TXN240607P00180000 | 2024-06-04 1:41PM EDT | 180.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 7 | 117 | 75.88% |
| TXN240607P00182500 | 2024-06-05 12:12PM EDT | 182.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 113 | 42.19% |
| TXN240607P00185000 | 2024-06-05 2:58PM EDT | 185.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 39 | 205 | 34.77% |
| TXN240607P00187500 | 2024-06-05 3:49PM EDT | 187.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 34 | 4,036 | 29.69% |
| TXN240607P00190000 | 2024-06-05 3:49PM EDT | 190.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 1 | 825 | 25.20% |
| TXN240607P00192500 | 2024-06-06 9:54AM EDT | 192.50 | 0.38 | 0.37 | 0.41 | +0.02 | +5.56% | 6 | 431 | 21.58% |
| TXN240607P00195000 | 2024-06-06 9:56AM EDT | 195.00 | 1.31 | 1.17 | 1.23 | +0.25 | +23.58% | 145 | 704 | 19.58% |
| TXN240607P00197500 | 2024-06-05 3:59PM EDT | 197.50 | 2.20 | 2.77 | 3.10 | 0.00 | - | 117 | 310 | 23.10% |
| TXN240607P00200000 | 2024-06-03 3:56PM EDT | 200.00 | 6.60 | 4.85 | 5.75 | 0.00 | - | 27 | 488 | 38.77% |
| TXN240607P00202500 | 2024-06-04 9:30AM EDT | 202.50 | 9.19 | 6.90 | 7.70 | 0.00 | - | 1 | 122 | 12.50% |
| TXN240607P00205000 | 2024-05-28 3:54PM EDT | 205.00 | 6.05 | 9.30 | 11.05 | 0.00 | - | 1 | 0 | 68.95% |
| TXN240607P00207500 | 2024-05-28 2:55PM EDT | 207.50 | 9.30 | 12.05 | 13.00 | 0.00 | - | 4 | 1 | 59.47% |
| TXN240607P00210000 | 2024-05-31 12:32PM EDT | 210.00 | 19.48 | 14.30 | 15.45 | 0.00 | - | 1 | 13 | 65.14% |
| TXN240607P00212500 | 2024-05-20 10:55AM EDT | 212.50 | 15.30 | 17.10 | 19.20 | 0.00 | - | - | 0 | 83.30% |
| TXN240607P00215000 | 2024-05-20 11:06AM EDT | 215.00 | 17.35 | 18.20 | 20.25 | 0.00 | - | - | 1 | 61.52% |
