La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0728 +0,0020 (+0,18 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 696,20 +925,83 (+1,63 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00180000 | 2024-06-24 2:12PM EDT | 180.00 | 16.81 | 14.60 | 17.30 | +16.81 | - | - | 1 | 35.24% |
| TXN240802C00185000 | 2024-06-20 2:20PM EDT | 185.00 | 12.35 | 12.25 | 13.25 | 0.00 | - | - | 1 | 32.68% |
| TXN240802C00190000 | 2024-06-28 3:33PM EDT | 190.00 | 8.90 | 8.40 | 9.50 | -0.60 | -6.32% | 6 | 5 | 29.92% |
| TXN240802C00195000 | 2024-06-27 3:54PM EDT | 195.00 | 6.00 | 6.30 | 6.60 | 0.00 | - | 2 | 18 | 28.82% |
| TXN240802C00200000 | 2024-06-27 1:37PM EDT | 200.00 | 4.00 | 4.15 | 4.40 | 0.00 | - | 2 | 443 | 28.27% |
| TXN240802C00205000 | 2024-06-27 11:09AM EDT | 205.00 | 2.22 | 2.61 | 2.80 | +2.22 | - | - | 3 | 27.92% |
| TXN240802C00210000 | 2024-06-28 3:31PM EDT | 210.00 | 1.64 | 1.60 | 1.76 | +0.12 | +7.89% | 1 | 105 | 28.06% |
| TXN240802C00215000 | 2024-06-28 10:26AM EDT | 215.00 | 1.40 | 0.93 | 1.07 | +0.38 | +37.25% | 2 | 4 | 28.24% |
| TXN240802C00220000 | 2024-06-25 12:39PM EDT | 220.00 | 0.65 | 0.53 | 0.65 | +0.65 | - | - | 6 | 28.61% |
| TXN240802C00245000 | 2024-06-24 2:00PM EDT | 245.00 | 0.10 | 0.03 | 0.12 | +0.10 | - | - | 5 | 34.67% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00165000 | 2024-06-25 3:47PM EDT | 165.00 | 0.40 | 0.30 | 0.41 | +0.40 | - | - | 8 | 33.40% |
| TXN240802P00170000 | 2024-06-27 9:52AM EDT | 170.00 | 0.77 | 0.55 | 0.66 | 0.00 | - | 5 | 6 | 31.76% |
| TXN240802P00175000 | 2024-06-28 12:37PM EDT | 175.00 | 0.86 | 0.98 | 1.10 | -0.42 | -32.81% | 13 | 27 | 30.54% |
| TXN240802P00180000 | 2024-06-28 3:31PM EDT | 180.00 | 1.74 | 1.70 | 1.85 | -0.62 | -26.27% | 89 | 123 | 29.75% |
| TXN240802P00185000 | 2024-06-28 2:31PM EDT | 185.00 | 2.87 | 2.84 | 3.05 | -0.90 | -23.87% | 211 | 148 | 29.35% |
| TXN240802P00190000 | 2024-06-28 2:31PM EDT | 190.00 | 4.53 | 4.55 | 4.75 | -0.77 | -14.53% | 145 | 27 | 28.96% |
| TXN240802P00195000 | 2024-06-27 10:21AM EDT | 195.00 | 7.55 | 6.85 | 7.10 | 0.00 | - | 2 | 31 | 28.95% |
| TXN240802P00200000 | 2024-06-27 11:57AM EDT | 200.00 | 10.35 | 9.15 | 11.10 | +10.35 | - | - | 3 | 33.63% |
