La bourse ferme dans 1 h 4 min
CAC 40
8 115,52 +23,41 (+0,29 %) Euro Stoxx 50
5 048,28 +23,11 (+0,46 %) Dow Jones
39 399,34 -271,70 (-0,68 %) EUR/USD
1,0838 +0,0011 (+0,10 %) Gold future
2 354,00 -38,90 (-1,63 %) Bitcoin EUR
62 746,35 -1 782,16 (-2,76 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 83.40 | 85.55 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 54.99 | 80.05 | 82.85 | 0.00 | - | - | 1 | 60.67% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 130.00 | 58.86 | 70.15 | 73.00 | 0.00 | - | 2 | 35 | 53.63% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.20 | 65.15 | 68.15 | 0.00 | - | 1 | 1 | 50.31% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 140.00 | 56.49 | 60.40 | 63.25 | 0.00 | - | 1 | 8 | 55.35% |
| TXN240920C00145000 | 2024-05-17 3:36PM EDT | 145.00 | 51.68 | 55.45 | 58.40 | 0.00 | - | 1 | 6 | 51.94% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 150.00 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 155.00 | 27.80 | 45.75 | 48.80 | 0.00 | - | 2 | 14 | 45.54% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 160.00 | 21.61 | 42.85 | 44.05 | 0.00 | - | 2 | 91 | 42.49% |
| TXN240920C00165000 | 2024-05-22 12:11PM EDT | 165.00 | 41.00 | 38.05 | 39.00 | 0.00 | - | 2 | 373 | 38.34% |
| TXN240920C00170000 | 2024-05-21 3:47PM EDT | 170.00 | 32.52 | 33.90 | 34.65 | 0.00 | - | 2 | 558 | 36.51% |
| TXN240920C00175000 | 2024-05-22 9:30AM EDT | 175.00 | 28.80 | 29.50 | 30.70 | 0.00 | - | 1 | 1,124 | 35.55% |
| TXN240920C00180000 | 2024-05-22 1:44PM EDT | 180.00 | 27.08 | 25.65 | 26.15 | 0.00 | - | 1 | 2,467 | 32.52% |
| TXN240920C00185000 | 2024-05-21 2:56PM EDT | 185.00 | 20.75 | 21.50 | 22.00 | 0.00 | - | 52 | 603 | 30.30% |
| TXN240920C00190000 | 2024-05-22 12:38PM EDT | 190.00 | 20.16 | 18.35 | 18.75 | 0.00 | - | 17 | 763 | 29.81% |
| TXN240920C00195000 | 2024-05-22 12:43PM EDT | 195.00 | 16.82 | 15.15 | 15.50 | 0.00 | - | 15 | 400 | 28.71% |
| TXN240920C00200000 | 2024-05-22 3:39PM EDT | 200.00 | 13.02 | 12.30 | 12.55 | 0.00 | - | 25 | 1,261 | 27.66% |
| TXN240920C00210000 | 2024-05-22 3:55PM EDT | 210.00 | 8.47 | 7.80 | 7.95 | 0.00 | - | 45 | 1,027 | 26.41% |
| TXN240920C00220000 | 2024-05-22 3:09PM EDT | 220.00 | 4.66 | 4.60 | 4.70 | -0.34 | -6.80% | 2 | 10,219 | 25.48% |
| TXN240920C00230000 | 2024-05-23 9:47AM EDT | 230.00 | 2.83 | 2.65 | 2.74 | -0.17 | -5.67% | 7 | 337 | 25.25% |
| TXN240920C00240000 | 2024-05-22 1:36PM EDT | 240.00 | 1.80 | 1.44 | 1.57 | 0.00 | - | 186 | 192 | 25.28% |
| TXN240920C00250000 | 2024-05-22 10:28AM EDT | 250.00 | 0.96 | 0.75 | 0.83 | 0.00 | - | 98 | 382 | 25.06% |
| TXN240920C00260000 | 2024-05-20 9:35AM EDT | 260.00 | 0.19 | 0.38 | 0.47 | 0.00 | - | 3 | 4 | 25.39% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 61.43% |
| TXN240920P00095000 | 2024-03-13 1:49PM EDT | 95.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 3,000 | 3,010 | 56.93% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 66.50% |
| TXN240920P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 0.05 | 0.01 | 1.38 | 0.00 | - | 1 | 256 | 61.50% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.66 | 0.01 | 2.18 | 0.00 | - | 7 | 55 | 58.77% |
| TXN240920P00120000 | 2024-04-19 3:07PM EDT | 120.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 12.50% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 125.00 | 0.52 | 0.01 | 1.38 | 0.00 | - | 2 | 169 | 53.80% |
| TXN240920P00130000 | 2024-05-21 2:56PM EDT | 130.00 | 0.15 | 0.01 | 1.39 | 0.00 | - | 1 | 47 | 50.12% |
| TXN240920P00135000 | 2024-05-22 2:47PM EDT | 135.00 | 0.16 | 0.11 | 0.21 | 0.00 | - | 1 | 179 | 32.72% |
| TXN240920P00140000 | 2024-05-20 1:27PM EDT | 140.00 | 0.19 | 0.16 | 0.26 | 0.00 | - | 11 | 1,206 | 31.01% |
| TXN240920P00145000 | 2024-05-22 11:41AM EDT | 145.00 | 0.25 | 0.24 | 0.34 | 0.00 | - | 5 | 101 | 29.64% |
| TXN240920P00150000 | 2024-05-22 10:57AM EDT | 150.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 1 | 358 | 28.35% |
| TXN240920P00155000 | 2024-05-23 9:57AM EDT | 155.00 | 0.58 | 0.51 | 0.60 | -0.15 | -20.55% | 2 | 1,010 | 27.10% |
| TXN240920P00160000 | 2024-05-22 9:56AM EDT | 160.00 | 0.65 | 0.72 | 0.83 | 0.00 | - | 2 | 975 | 26.10% |
| TXN240920P00165000 | 2024-05-23 9:30AM EDT | 165.00 | 1.03 | 1.04 | 1.17 | -0.08 | -7.21% | 6 | 1,072 | 25.28% |
| TXN240920P00170000 | 2024-05-22 3:19PM EDT | 170.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 12 | 842 | 24.56% |
| TXN240920P00175000 | 2024-05-22 3:39PM EDT | 175.00 | 2.12 | 1.99 | 2.27 | 0.00 | - | 53 | 677 | 23.77% |
| TXN240920P00180000 | 2024-05-22 2:46PM EDT | 180.00 | 3.05 | 2.99 | 3.15 | 0.00 | - | 12 | 366 | 23.18% |
| TXN240920P00185000 | 2024-05-22 1:56PM EDT | 185.00 | 4.00 | 4.15 | 4.30 | 0.00 | - | 7 | 263 | 22.62% |
| TXN240920P00190000 | 2024-05-23 9:52AM EDT | 190.00 | 6.00 | 5.60 | 5.70 | +0.58 | +10.70% | 12 | 163 | 21.93% |
| TXN240920P00195000 | 2024-05-23 9:38AM EDT | 195.00 | 7.40 | 7.30 | 7.50 | +0.35 | +4.96% | 1 | 69 | 21.37% |
| TXN240920P00200000 | 2024-05-22 3:35PM EDT | 200.00 | 9.10 | 9.35 | 9.55 | 0.00 | - | 69 | 302 | 20.52% |
| TXN240920P00220000 | 2024-05-21 2:01PM EDT | 220.00 | 22.95 | 21.25 | 22.90 | 0.00 | - | 1 | 1 | 19.79% |
