La bourse ferme dans 25 min
CAC 40
8 042,44 +35,87 (+0,45 %) Euro Stoxx 50
5 068,93 +33,27 (+0,66 %) Dow Jones
38 826,39 +19,06 (+0,05 %) EUR/USD
1,0884 +0,0009 (+0,09 %) Gold future
2 383,00 +7,50 (+0,32 %) Bitcoin EUR
65 676,62 +457,33 (+0,70 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220C00095000 | 2024-05-28 9:31AM EDT | 95.00 | 108.50 | 99.65 | 102.55 | 0.00 | - | 1 | 1 | 61.19% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 45.71% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 150.00 | 29.65 | 46.50 | 51.00 | 0.00 | - | 1 | 3 | 43.35% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 155.00 | 50.02 | 43.70 | 44.35 | 0.00 | - | 2 | 22 | 35.19% |
| TXN241220C00160000 | 2024-05-28 2:24PM EDT | 160.00 | 44.65 | 39.55 | 40.15 | 0.00 | - | 1 | 26 | 34.07% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 165.00 | 36.37 | 34.60 | 36.60 | 0.00 | - | 1 | 7 | 34.24% |
| TXN241220C00170000 | 2024-06-05 12:52PM EDT | 170.00 | 32.10 | 31.55 | 32.20 | -0.38 | -1.17% | 1 | 199 | 32.04% |
| TXN241220C00175000 | 2024-05-29 12:07PM EDT | 175.00 | 29.65 | 27.85 | 28.65 | 0.00 | - | 1 | 66 | 31.46% |
| TXN241220C00180000 | 2024-06-04 3:54PM EDT | 180.00 | 23.80 | 23.95 | 25.55 | 0.00 | - | 1 | 65 | 31.38% |
| TXN241220C00185000 | 2024-05-29 11:09AM EDT | 185.00 | 22.30 | 19.75 | 21.95 | 0.00 | - | 38 | 243 | 29.94% |
| TXN241220C00190000 | 2024-06-03 3:45PM EDT | 190.00 | 17.40 | 18.10 | 18.80 | 0.00 | - | 9 | 352 | 28.99% |
| TXN241220C00195000 | 2024-06-06 9:41AM EDT | 195.00 | 15.51 | 15.35 | 16.50 | +0.36 | +2.38% | 4 | 148 | 29.16% |
| TXN241220C00200000 | 2024-06-05 10:18AM EDT | 200.00 | 12.75 | 13.15 | 13.30 | 0.00 | - | 1 | 1,371 | 27.33% |
| TXN241220C00210000 | 2024-06-05 12:06PM EDT | 210.00 | 9.50 | 9.10 | 9.25 | 0.00 | - | 18 | 747 | 26.53% |
| TXN241220C00220000 | 2024-06-06 10:15AM EDT | 220.00 | 6.25 | 6.10 | 6.30 | +0.05 | +0.81% | 2 | 189 | 26.08% |
| TXN241220C00230000 | 2024-06-06 10:16AM EDT | 230.00 | 4.10 | 4.00 | 4.10 | 0.00 | - | 1 | 538 | 25.57% |
| TXN241220C00240000 | 2024-05-31 12:09PM EDT | 240.00 | 2.27 | 2.55 | 2.67 | 0.00 | - | 11 | 422 | 25.41% |
| TXN241220C00250000 | 2024-05-22 3:56PM EDT | 250.00 | 2.90 | 1.60 | 1.69 | 0.00 | - | 28 | 39 | 25.24% |
| TXN241220C00260000 | 2024-05-29 10:57AM EDT | 260.00 | 1.27 | 0.97 | 1.07 | 0.00 | - | 85 | 100 | 25.22% |
| TXN241220C00280000 | 2024-05-22 1:50PM EDT | 280.00 | 0.77 | 0.35 | 0.43 | 0.00 | - | - | 97 | 25.39% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220P00080000 | 2024-02-22 12:28PM EDT | 80.00 | 0.27 | 0.00 | 1.37 | 0.00 | - | 2 | 5 | 64.43% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 50.59% |
| TXN241220P00090000 | 2024-05-09 9:56AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 51.42% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 49.63% |
| TXN241220P00105000 | 2024-05-08 2:19PM EDT | 105.00 | 0.26 | 0.00 | 0.67 | 0.00 | - | 1 | 2 | 46.29% |
| TXN241220P00110000 | 2024-05-10 1:52PM EDT | 110.00 | 0.27 | 0.15 | 0.24 | 0.00 | - | 2 | 32 | 36.57% |
| TXN241220P00115000 | 2024-05-15 11:57AM EDT | 115.00 | 0.27 | 0.20 | 0.28 | 0.00 | - | 5 | 11 | 34.82% |
| TXN241220P00120000 | 2024-05-14 10:23AM EDT | 120.00 | 0.42 | 0.27 | 0.35 | 0.00 | - | 1 | 6 | 33.45% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 32.54% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.85 | 0.48 | 0.57 | 0.00 | - | 1 | 26 | 31.13% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 135.00 | 0.90 | 0.65 | 0.74 | 0.00 | - | 1 | 99 | 30.13% |
| TXN241220P00140000 | 2024-06-04 1:59PM EDT | 140.00 | 1.07 | 0.89 | 0.96 | 0.00 | - | 1 | 36 | 29.20% |
| TXN241220P00145000 | 2024-05-31 10:42AM EDT | 145.00 | 1.43 | 1.18 | 1.26 | 0.00 | - | 1 | 102 | 28.41% |
| TXN241220P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 1.83 | 1.57 | 1.66 | 0.00 | - | 14 | 184 | 27.71% |
| TXN241220P00155000 | 2024-05-31 2:38PM EDT | 155.00 | 2.50 | 2.07 | 2.17 | 0.00 | - | 10 | 504 | 27.06% |
| TXN241220P00160000 | 2024-05-23 11:06AM EDT | 160.00 | 2.52 | 2.68 | 2.79 | 0.00 | - | 40 | 113 | 26.36% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 165.00 | 3.55 | 3.50 | 3.60 | 0.00 | - | 2 | 113 | 25.80% |
| TXN241220P00170000 | 2024-05-30 3:17PM EDT | 170.00 | 4.80 | 4.40 | 4.55 | 0.00 | - | 24 | 193 | 25.15% |
| TXN241220P00175000 | 2024-06-06 10:30AM EDT | 175.00 | 5.60 | 5.60 | 5.75 | -0.05 | -0.88% | 1 | 268 | 24.63% |
| TXN241220P00180000 | 2024-05-31 10:32AM EDT | 180.00 | 7.65 | 7.00 | 7.15 | 0.00 | - | 13 | 169 | 24.05% |
| TXN241220P00185000 | 2024-06-04 1:10PM EDT | 185.00 | 9.65 | 8.70 | 8.80 | 0.00 | - | 2 | 46 | 23.47% |
| TXN241220P00190000 | 2024-06-06 10:31AM EDT | 190.00 | 10.55 | 10.65 | 10.80 | -0.60 | -5.38% | 2 | 94 | 23.04% |
| TXN241220P00195000 | 2024-06-04 12:57PM EDT | 195.00 | 14.10 | 12.85 | 13.00 | 0.00 | - | 8 | 57 | 22.46% |
| TXN241220P00200000 | 2024-06-05 3:43PM EDT | 200.00 | 15.00 | 15.35 | 15.60 | 0.00 | - | 10 | 75 | 22.04% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 210.00 | 20.25 | 19.95 | 21.75 | 0.00 | - | - | 58 | 21.30% |
| TXN241220P00220000 | 2024-05-29 3:53PM EDT | 220.00 | 28.55 | 28.35 | 28.85 | 0.00 | - | 2 | 1 | 20.15% |
| TXN241220P00240000 | 2024-05-09 3:13PM EDT | 240.00 | 54.66 | 45.25 | 46.15 | 0.00 | - | 1 | 0 | 18.70% |
