La bourse est fermée
Dow Jones
38 826,76 +19,43 (+0,05 %) Nasdaq
17 144,82 -43,08 (-0,25 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0890 +0,0015 (+0,14 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 268,12 -553,72 (-0,84 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:31PM EDT. Marché ouvert.
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 165.00 | 30.94 | 28.65 | 32.60 | 0.00 | - | 2 | 2 | 66.16% |
| TXN240614C00170000 | 2024-05-29 11:29AM EDT | 170.00 | 26.11 | 24.45 | 26.10 | 0.00 | - | 2 | 2 | 67.92% |
| TXN240614C00175000 | 2024-06-05 12:12PM EDT | 175.00 | 20.72 | 20.40 | 20.75 | 0.00 | - | 1 | 1 | 49.95% |
| TXN240614C00180000 | 2024-05-31 1:13PM EDT | 180.00 | 12.65 | 15.45 | 16.00 | 0.00 | - | 1 | 7 | 44.39% |
| TXN240614C00182500 | 2024-05-31 10:46AM EDT | 182.50 | 11.20 | 12.45 | 13.50 | 0.00 | - | 2 | 2 | 38.94% |
| TXN240614C00185000 | 2024-06-06 11:39AM EDT | 185.00 | 10.65 | 10.35 | 11.20 | -0.38 | -3.45% | 2 | 33 | 36.08% |
| TXN240614C00187500 | 2024-06-06 12:06PM EDT | 187.50 | 8.65 | 8.45 | 8.70 | -0.35 | -3.89% | 28 | 42 | 30.10% |
| TXN240614C00190000 | 2024-06-05 1:07PM EDT | 190.00 | 5.95 | 6.40 | 6.65 | -0.80 | -11.85% | 1 | 80 | 28.47% |
| TXN240614C00192500 | 2024-06-06 10:31AM EDT | 192.50 | 4.57 | 4.60 | 4.75 | -0.68 | -12.95% | 54 | 104 | 26.47% |
| TXN240614C00195000 | 2024-06-06 11:51AM EDT | 195.00 | 3.01 | 2.93 | 3.00 | -0.44 | -12.75% | 120 | 425 | 23.68% |
| TXN240614C00197500 | 2024-06-06 12:12PM EDT | 197.50 | 1.92 | 1.79 | 1.84 | -0.40 | -17.24% | 96 | 190 | 23.08% |
| TXN240614C00200000 | 2024-06-06 11:51AM EDT | 200.00 | 1.06 | 1.02 | 1.06 | -0.33 | -23.74% | 26 | 266 | 22.90% |
| TXN240614C00202500 | 2024-06-06 11:57AM EDT | 202.50 | 0.58 | 0.56 | 0.59 | -0.19 | -24.68% | 7 | 187 | 23.12% |
| TXN240614C00205000 | 2024-06-05 3:52PM EDT | 205.00 | 0.26 | 0.29 | 0.31 | -0.17 | -39.53% | 5 | 677 | 23.34% |
| TXN240614C00207500 | 2024-06-05 3:32PM EDT | 207.50 | 0.23 | 0.14 | 0.16 | 0.00 | - | 14 | 101 | 23.73% |
| TXN240614C00210000 | 2024-06-05 3:21PM EDT | 210.00 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 1 | 41 | 25.10% |
| TXN240614C00212500 | 2024-05-30 11:20AM EDT | 212.50 | 0.14 | 0.04 | 0.07 | 0.00 | - | 8 | 15 | 26.86% |
| TXN240614C00215000 | 2024-06-03 1:06PM EDT | 215.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 23 | 28.52% |
| TXN240614C00220000 | 2024-06-06 10:53AM EDT | 220.00 | 0.38 | 0.01 | 0.36 | +0.34 | +850.00% | 1 | 202 | 47.61% |
| TXN240614C00225000 | 2024-05-28 9:43AM EDT | 225.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 6 | 5 | 55.08% |
| TXN240614C00230000 | 2024-05-28 3:35PM EDT | 230.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 8 | 25 | 47.66% |
| TXN240614C00235000 | 2024-05-23 12:48PM EDT | 235.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 0 | 67.97% |
| TXN240614C00245000 | 2024-05-22 9:48AM EDT | 245.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 79.69% |
| TXN240614C00260000 | 2024-05-28 3:43PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| TXN240614C00265000 | 2024-05-28 3:42PM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 101.17% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00135000 | 2024-06-05 9:52AM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 125.20% |
| TXN240614P00150000 | 2024-06-04 11:50AM EDT | 150.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 10 | 6 | 94.24% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 160.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 1 | 74.61% |
| TXN240614P00165000 | 2024-06-05 11:51AM EDT | 165.00 | 0.04 | 0.01 | 0.45 | 0.00 | - | 200 | 98 | 59.08% |
| TXN240614P00170000 | 2024-06-05 12:19PM EDT | 170.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 73 | 40.43% |
| TXN240614P00175000 | 2024-06-04 2:22PM EDT | 175.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 12 | 184 | 34.38% |
| TXN240614P00177500 | 2024-06-06 10:10AM EDT | 177.50 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 5 | 17 | 31.15% |
| TXN240614P00180000 | 2024-06-05 3:58PM EDT | 180.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 4 | 114 | 28.71% |
| TXN240614P00182500 | 2024-06-04 2:53PM EDT | 182.50 | 0.29 | 0.15 | 0.17 | 0.00 | - | 2 | 18 | 26.37% |
| TXN240614P00185000 | 2024-06-06 11:07AM EDT | 185.00 | 0.33 | 0.25 | 0.28 | +0.06 | +22.22% | 2 | 126 | 24.71% |
| TXN240614P00187500 | 2024-06-06 9:48AM EDT | 187.50 | 0.60 | 0.47 | 0.51 | +0.06 | +11.11% | 1 | 45 | 23.78% |
| TXN240614P00190000 | 2024-06-05 3:58PM EDT | 190.00 | 1.02 | 0.86 | 0.89 | +0.20 | +24.39% | 1 | 164 | 22.73% |
| TXN240614P00192500 | 2024-06-06 12:09PM EDT | 192.50 | 1.49 | 1.54 | 1.59 | +0.05 | +3.47% | 27 | 162 | 22.51% |
| TXN240614P00195000 | 2024-06-06 11:26AM EDT | 195.00 | 2.77 | 2.39 | 2.45 | +0.44 | +18.88% | 30 | 228 | 20.90% |
| TXN240614P00197500 | 2024-06-06 10:47AM EDT | 197.50 | 4.15 | 3.70 | 3.80 | +0.60 | +16.90% | 5 | 71 | 20.24% |
| TXN240614P00200000 | 2024-06-05 3:42PM EDT | 200.00 | 5.16 | 5.35 | 5.60 | 0.00 | - | 22 | 55 | 20.29% |
| TXN240614P00202500 | 2024-06-03 9:32AM EDT | 202.50 | 7.15 | 7.40 | 7.65 | 0.00 | - | 1 | 1 | 19.78% |
| TXN240614P00205000 | 2024-05-28 11:11AM EDT | 205.00 | 6.60 | 9.55 | 9.90 | 0.00 | - | 9 | 10 | 18.51% |
| TXN240614P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 8.00 | 11.75 | 13.30 | 0.00 | - | 1 | 1 | 38.72% |
| TXN240614P00210000 | 2024-05-31 10:17AM EDT | 210.00 | 15.69 | 14.40 | 15.15 | 0.00 | - | 1 | 0 | 32.67% |
