Marchés français ouverture 5 h 27 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 402,20 +229,05 (+0,58 %) EUR/USD
1,0717 +0,0001 (+0,01 %) HANG SENG
18 072,90 +45,19 (+0,25 %) Bitcoin EUR
57 857,39 +1 594,39 (+2,83 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705C00175000 | 2024-06-17 10:53AM EDT | 175.00 | 18.46 | 18.80 | 21.60 | 0.00 | - | - | 1 | 70.31% |
| TXN240705C00180000 | 2024-06-24 9:46AM EDT | 180.00 | 15.14 | 14.55 | 17.10 | 0.00 | - | 5 | 21 | 63.38% |
| TXN240705C00182500 | 2024-06-18 2:10PM EDT | 182.50 | 14.50 | 12.15 | 12.90 | 0.00 | - | - | 1 | 37.48% |
| TXN240705C00185000 | 2024-06-25 3:04PM EDT | 185.00 | 10.18 | 9.95 | 10.35 | +0.06 | +0.59% | 261 | 2 | 31.32% |
| TXN240705C00190000 | 2024-06-25 3:47PM EDT | 190.00 | 5.38 | 5.70 | 5.95 | -0.07 | -1.28% | 2 | 30 | 25.49% |
| TXN240705C00192500 | 2024-06-25 3:58PM EDT | 192.50 | 3.95 | 3.95 | 4.15 | -0.10 | -2.47% | 57 | 60 | 23.99% |
| TXN240705C00195000 | 2024-06-25 3:58PM EDT | 195.00 | 2.50 | 2.57 | 2.67 | -0.10 | -3.85% | 352 | 277 | 22.77% |
| TXN240705C00197500 | 2024-06-25 3:59PM EDT | 197.50 | 1.60 | 1.55 | 1.64 | +0.06 | +3.90% | 107 | 51 | 22.46% |
| TXN240705C00200000 | 2024-06-25 11:41AM EDT | 200.00 | 0.94 | 0.89 | 0.95 | -0.16 | -14.55% | 2 | 175 | 22.41% |
| TXN240705C00202500 | 2024-06-25 12:25PM EDT | 202.50 | 0.50 | 0.49 | 0.53 | -0.06 | -10.71% | 1 | 10 | 22.63% |
| TXN240705C00205000 | 2024-06-25 12:10PM EDT | 205.00 | 0.27 | 0.26 | 0.30 | -0.09 | -25.00% | 2 | 248 | 23.24% |
| TXN240705C00207500 | 2024-06-25 3:07PM EDT | 207.50 | 0.14 | 0.14 | 0.18 | -0.03 | -17.65% | 3 | 57 | 24.22% |
| TXN240705C00210000 | 2024-06-24 2:26PM EDT | 210.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 122 | 204 | 25.68% |
| TXN240705C00215000 | 2024-06-21 11:32AM EDT | 215.00 | 0.16 | 0.04 | 0.07 | 0.00 | - | 2 | 13 | 29.30% |
| TXN240705C00225000 | 2024-06-21 3:26PM EDT | 225.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 10 | 210 | 48.88% |
| TXN240705C00230000 | 2024-05-28 2:39PM EDT | 230.00 | 0.13 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 52.44% |
| TXN240705C00240000 | 2024-05-28 2:37PM EDT | 240.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.14% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240705P00150000 | 2024-05-29 3:16PM EDT | 150.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 1 | 88.38% |
| TXN240705P00155000 | 2024-05-31 11:37AM EDT | 155.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 50.78% |
| TXN240705P00165000 | 2024-06-25 1:09PM EDT | 165.00 | 0.03 | 0.01 | 0.04 | -0.14 | -82.35% | 80 | 2 | 42.19% |
| TXN240705P00170000 | 2024-06-24 9:52AM EDT | 170.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 7 | 36.52% |
| TXN240705P00175000 | 2024-06-20 12:24PM EDT | 175.00 | 0.14 | 0.04 | 0.07 | 0.00 | - | 1 | 16 | 31.06% |
| TXN240705P00180000 | 2024-06-24 1:12PM EDT | 180.00 | 0.15 | 0.09 | 0.12 | -0.01 | -6.25% | 1 | 116 | 26.17% |
| TXN240705P00182500 | 2024-06-25 10:31AM EDT | 182.50 | 0.21 | 0.15 | 0.18 | -0.01 | -4.55% | 2 | 13 | 24.17% |
| TXN240705P00185000 | 2024-06-25 2:23PM EDT | 185.00 | 0.32 | 0.27 | 0.33 | -0.09 | -21.95% | 115 | 97 | 23.17% |
| TXN240705P00187500 | 2024-06-25 3:17PM EDT | 187.50 | 0.64 | 0.52 | 0.56 | -0.04 | -5.88% | 127 | 16 | 21.78% |
| TXN240705P00190000 | 2024-06-25 2:04PM EDT | 190.00 | 1.08 | 0.95 | 1.01 | -0.13 | -10.74% | 55 | 67 | 21.05% |
| TXN240705P00192500 | 2024-06-25 3:59PM EDT | 192.50 | 1.70 | 1.67 | 1.75 | -0.36 | -17.48% | 144 | 45 | 20.50% |
| TXN240705P00195000 | 2024-06-25 11:36AM EDT | 195.00 | 2.78 | 2.75 | 2.85 | -0.42 | -13.13% | 53 | 119 | 20.04% |
| TXN240705P00197500 | 2024-06-25 10:19AM EDT | 197.50 | 4.60 | 4.20 | 4.40 | +0.95 | +26.03% | 1 | 17 | 20.17% |
| TXN240705P00200000 | 2024-06-24 3:54PM EDT | 200.00 | 6.55 | 6.00 | 6.30 | 0.00 | - | 3 | 61 | 20.53% |
| TXN240705P00202500 | 2024-06-21 11:28AM EDT | 202.50 | 6.80 | 8.15 | 8.45 | 0.00 | - | 1 | 1 | 21.07% |
| TXN240705P00205000 | 2024-06-17 3:49PM EDT | 205.00 | 10.60 | 10.15 | 10.80 | 0.00 | - | 1 | 2 | 22.66% |
| TXN240705P00210000 | 2024-06-20 12:23PM EDT | 210.00 | 17.37 | 14.80 | 16.65 | 0.00 | - | 1 | 0 | 44.24% |
