La bourse est fermée
Dow Jones
39 428,83 -242,21 (-0,61 %) Nasdaq
16 945,79 +144,24 (+0,86 %) 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
62 795,05 -2 211,50 (-3,40 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 100.00 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 115.00 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 125.00 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 135.00 | 43.82 | 64.15 | 66.85 | 0.00 | - | 3 | 22 | 55.20% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 140.00 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 145.00 | 30.98 | 55.10 | 56.05 | 0.00 | - | 3 | 25 | 53.96% |
| TXN240719C00150000 | 2024-05-21 1:36PM EDT | 150.00 | 49.98 | 49.15 | 51.90 | 0.00 | - | 2 | 25 | 57.10% |
| TXN240719C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 49.14 | 44.35 | 46.90 | +18.03 | +57.96% | 1 | 55 | 52.08% |
| TXN240719C00160000 | 2024-05-21 1:51PM EDT | 160.00 | 40.48 | 39.35 | 41.95 | 0.00 | - | 4 | 283 | 47.50% |
| TXN240719C00165000 | 2024-05-23 10:56AM EDT | 165.00 | 35.27 | 35.10 | 36.95 | -2.43 | -6.45% | 29 | 547 | 42.60% |
| TXN240719C00170000 | 2024-05-22 3:18PM EDT | 170.00 | 31.75 | 30.50 | 32.35 | 0.00 | - | 1 | 735 | 40.13% |
| TXN240719C00175000 | 2024-05-22 1:13PM EDT | 175.00 | 30.05 | 25.95 | 26.65 | 0.00 | - | 24 | 1,220 | 31.19% |
| TXN240719C00180000 | 2024-05-22 1:56PM EDT | 180.00 | 22.23 | 21.25 | 22.15 | -2.02 | -8.33% | 7 | 875 | 29.11% |
| TXN240719C00185000 | 2024-05-22 2:18PM EDT | 185.00 | 17.80 | 16.80 | 18.25 | -1.43 | -7.44% | 1 | 912 | 28.84% |
| TXN240719C00190000 | 2024-05-22 3:30PM EDT | 190.00 | 15.53 | 13.00 | 14.55 | +0.63 | +4.23% | 1 | 15,363 | 27.98% |
| TXN240719C00195000 | 2024-05-23 10:51AM EDT | 195.00 | 9.34 | 9.75 | 9.95 | -2.46 | -20.85% | 42 | 1,737 | 22.92% |
| TXN240719C00200000 | 2024-05-23 11:24AM EDT | 200.00 | 6.90 | 6.80 | 7.05 | -1.88 | -21.41% | 71 | 1,197 | 22.22% |
| TXN240719C00210000 | 2024-05-23 12:13PM EDT | 210.00 | 2.97 | 2.92 | 3.05 | -1.19 | -28.61% | 245 | 2,526 | 21.31% |
| TXN240719C00220000 | 2024-05-23 12:05PM EDT | 220.00 | 1.17 | 1.07 | 1.18 | -0.49 | -29.52% | 13 | 459 | 21.39% |
| TXN240719C00230000 | 2024-05-23 9:51AM EDT | 230.00 | 0.42 | 0.38 | 0.42 | -0.16 | -27.59% | 100 | 223 | 21.78% |
| TXN240719C00240000 | 2024-05-22 10:45AM EDT | 240.00 | 0.24 | 0.15 | 0.19 | 0.00 | - | 2 | 67 | 23.29% |
| TXN240719C00250000 | 2024-05-22 12:39PM EDT | 250.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 1 | 4 | 25.44% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00080000 | 2023-12-20 3:14PM EDT | 80.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 0 | 132.86% |
| TXN240719P00085000 | 2024-02-07 11:12AM EDT | 85.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 1 | 114.11% |
| TXN240719P00090000 | 2024-01-26 2:13PM EDT | 90.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 2 | 105.18% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 100.00 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 104.00% |
| TXN240719P00105000 | 2024-03-06 10:30AM EDT | 105.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 10 | 33 | 75.49% |
| TXN240719P00110000 | 2024-04-11 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 19 | 64.55% |
| TXN240719P00115000 | 2024-04-24 3:03PM EDT | 115.00 | 0.06 | 0.01 | 0.97 | 0.00 | - | 1 | 29 | 73.19% |
| TXN240719P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 0.12 | 0.01 | 0.97 | 0.00 | - | 2 | 24 | 68.21% |
| TXN240719P00125000 | 2024-05-14 9:41AM EDT | 125.00 | 0.13 | 0.01 | 0.97 | 0.00 | - | 3 | 123 | 63.43% |
| TXN240719P00130000 | 2024-05-14 9:41AM EDT | 130.00 | 0.15 | 0.01 | 0.98 | 0.00 | - | 3 | 216 | 58.94% |
| TXN240719P00135000 | 2024-05-06 9:42AM EDT | 135.00 | 0.13 | 0.01 | 0.99 | 0.00 | - | 1 | 83 | 54.57% |
| TXN240719P00140000 | 2024-05-22 9:30AM EDT | 140.00 | 0.05 | 0.01 | 1.01 | 0.00 | - | 1 | 432 | 50.39% |
| TXN240719P00145000 | 2024-05-14 10:27AM EDT | 145.00 | 0.05 | 0.01 | 1.04 | 0.00 | - | 15 | 311 | 53.47% |
| TXN240719P00150000 | 2024-05-22 2:27PM EDT | 150.00 | 0.01 | 0.02 | 1.08 | 0.00 | - | 7 | 310 | 49.29% |
| TXN240719P00155000 | 2024-05-23 10:56AM EDT | 155.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 11 | 2,503 | 30.81% |
| TXN240719P00160000 | 2024-05-22 1:53PM EDT | 160.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 1 | 1,260 | 26.56% |
| TXN240719P00165000 | 2024-05-22 3:55PM EDT | 165.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 6 | 2,379 | 24.88% |
| TXN240719P00170000 | 2024-05-22 2:35PM EDT | 170.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | 57 | 1,869 | 23.34% |
| TXN240719P00175000 | 2024-05-23 10:01AM EDT | 175.00 | 0.43 | 0.42 | 0.46 | +0.02 | +4.88% | 8 | 1,258 | 22.02% |
| TXN240719P00180000 | 2024-05-23 10:51AM EDT | 180.00 | 0.84 | 0.76 | 0.82 | +0.23 | +37.70% | 5 | 942 | 21.20% |
| TXN240719P00185000 | 2024-05-23 11:44AM EDT | 185.00 | 1.36 | 1.26 | 1.40 | +0.18 | +15.25% | 31 | 1,235 | 20.33% |
| TXN240719P00190000 | 2024-05-23 12:13PM EDT | 190.00 | 2.32 | 2.26 | 2.37 | +0.33 | +16.58% | 15 | 395 | 19.69% |
| TXN240719P00195000 | 2024-05-23 11:20AM EDT | 195.00 | 3.85 | 3.65 | 3.80 | +0.60 | +18.46% | 2 | 461 | 18.98% |
| TXN240719P00200000 | 2024-05-23 11:57AM EDT | 200.00 | 5.60 | 5.75 | 5.95 | +0.53 | +10.45% | 300 | 1,635 | 18.67% |
| TXN240719P00210000 | 2024-05-23 11:01AM EDT | 210.00 | 12.70 | 11.90 | 12.30 | +2.05 | +19.25% | 130 | 78 | 18.40% |
