La bourse ferme dans 49 min
CAC 40
8 104,56 +12,45 (+0,15 %) Euro Stoxx 50
5 040,74 +15,57 (+0,31 %) Dow Jones
39 454,85 -216,19 (-0,54 %) EUR/USD
1,0840 +0,0013 (+0,12 %) Gold future
2 351,60 -41,30 (-1,73 %) Bitcoin EUR
62 707,34 -1 687,63 (-2,62 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:41AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117C00075000 | 2024-01-29 3:49PM EDT | 75.00 | 89.48 | 86.75 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 95.41 | 118.65 | 122.70 | 0.00 | - | 10 | 0 | 67.20% |
| TXN250117C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.68 | 77.80 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| TXN250117C00090000 | 2024-04-25 10:27AM EDT | 90.00 | 84.62 | 109.95 | 112.85 | 0.00 | - | 1 | 5 | 65.34% |
| TXN250117C00095000 | 2024-03-18 3:15PM EDT | 95.00 | 76.98 | 69.95 | 72.85 | 0.00 | - | 1 | 3 | 0.00% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 100.00 | 76.33 | 99.55 | 103.15 | 0.00 | - | 30 | 32 | 57.45% |
| TXN250117C00105000 | 2023-12-11 1:47PM EDT | 105.00 | 58.64 | 60.90 | 62.25 | 0.00 | - | 1 | 302 | 0.00% |
| TXN250117C00110000 | 2023-12-11 1:47PM EDT | 110.00 | 54.34 | 56.60 | 57.90 | 0.00 | - | 1 | 306 | 0.00% |
| TXN250117C00115000 | 2024-04-26 10:13AM EDT | 115.00 | 64.11 | 85.75 | 88.80 | 0.00 | - | 3 | 12 | 52.31% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 125.00 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 130.00 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 0.00% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 135.00 | 48.28 | 66.95 | 69.85 | 0.00 | - | 1 | 64 | 48.73% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 140.00 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 0.00% |
| TXN250117C00145000 | 2024-05-16 10:37AM EDT | 145.00 | 53.94 | 58.50 | 59.65 | 0.00 | - | 6 | 55 | 41.62% |
| TXN250117C00150000 | 2024-05-15 2:13PM EDT | 150.00 | 50.00 | 54.00 | 55.20 | 0.00 | - | 1 | 1,220 | 39.98% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 155.00 | 30.40 | 49.65 | 50.50 | 0.00 | - | 1 | 1,237 | 37.62% |
| TXN250117C00160000 | 2024-05-15 10:48AM EDT | 160.00 | 39.75 | 45.30 | 46.05 | 0.00 | - | 13 | 1,424 | 35.80% |
| TXN250117C00165000 | 2024-05-22 3:53PM EDT | 165.00 | 42.94 | 41.30 | 42.05 | 0.00 | - | 1 | 520 | 34.86% |
| TXN250117C00170000 | 2024-05-20 2:26PM EDT | 170.00 | 36.55 | 37.25 | 38.20 | 0.00 | - | 12 | 4,455 | 33.99% |
| TXN250117C00175000 | 2024-05-23 9:41AM EDT | 175.00 | 34.75 | 33.50 | 34.05 | -2.15 | -5.83% | 1 | 913 | 32.31% |
| TXN250117C00180000 | 2024-05-22 3:53PM EDT | 180.00 | 31.45 | 30.10 | 30.45 | 0.00 | - | 1 | 2,382 | 31.44% |
| TXN250117C00185000 | 2024-05-20 10:55AM EDT | 185.00 | 24.78 | 26.65 | 27.30 | 0.00 | - | 4 | 3,100 | 31.07% |
| TXN250117C00190000 | 2024-05-22 11:51AM EDT | 190.00 | 25.80 | 22.85 | 24.30 | 0.00 | - | 17 | 3,774 | 30.64% |
| TXN250117C00195000 | 2024-05-22 11:41AM EDT | 195.00 | 22.75 | 20.20 | 20.90 | 0.00 | - | 1,010 | 3,097 | 29.27% |
| TXN250117C00200000 | 2024-05-22 3:49PM EDT | 200.00 | 19.00 | 17.30 | 18.25 | 0.00 | - | 163 | 2,313 | 28.79% |
| TXN250117C00210000 | 2024-05-22 2:02PM EDT | 210.00 | 14.00 | 13.15 | 13.40 | 0.00 | - | 17 | 2,133 | 27.58% |
| TXN250117C00220000 | 2024-05-22 3:31PM EDT | 220.00 | 10.10 | 9.35 | 9.55 | 0.00 | - | 60 | 1,965 | 26.63% |
| TXN250117C00230000 | 2024-05-22 11:39AM EDT | 230.00 | 7.55 | 6.50 | 6.70 | 0.00 | - | 10 | 201 | 26.04% |
| TXN250117C00240000 | 2024-05-22 1:02PM EDT | 240.00 | 5.20 | 4.45 | 4.60 | 0.00 | - | 1,045 | 1,571 | 25.59% |
| TXN250117C00250000 | 2024-05-22 2:59PM EDT | 250.00 | 3.25 | 2.96 | 3.05 | 0.00 | - | 44 | 457 | 25.13% |
| TXN250117C00260000 | 2024-05-22 11:44AM EDT | 260.00 | 2.31 | 1.92 | 2.04 | 0.00 | - | 23 | 88 | 24.96% |
| TXN250117C00270000 | 2024-05-23 10:08AM EDT | 270.00 | 1.30 | 1.24 | 1.35 | 0.00 | - | 3 | 347 | 24.85% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00075000 | 2024-04-22 9:52AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN250117P00080000 | 2024-02-13 3:07PM EDT | 80.00 | 0.40 | 0.17 | 0.38 | 0.00 | - | 2 | 527 | 51.81% |
| TXN250117P00085000 | 2024-05-17 10:44AM EDT | 85.00 | 0.16 | 0.01 | 1.40 | 0.00 | - | 6 | 164 | 56.37% |
| TXN250117P00090000 | 2024-04-24 9:48AM EDT | 90.00 | 0.26 | 0.08 | 1.39 | 0.00 | - | 10 | 1,128 | 53.32% |
| TXN250117P00095000 | 2024-04-23 3:37PM EDT | 95.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | 4 | 82 | 50.32% |
| TXN250117P00100000 | 2024-05-22 11:44AM EDT | 100.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 5 | 4,577 | 38.33% |
| TXN250117P00105000 | 2024-05-14 11:45AM EDT | 105.00 | 0.25 | 0.01 | 1.83 | 0.00 | - | 1 | 203 | 53.04% |
| TXN250117P00110000 | 2024-05-15 2:20PM EDT | 110.00 | 0.26 | 0.20 | 0.31 | 0.00 | - | 1 | 216 | 35.67% |
| TXN250117P00115000 | 2024-05-16 10:01AM EDT | 115.00 | 0.35 | 0.26 | 0.37 | 0.00 | - | 2 | 439 | 34.23% |
| TXN250117P00120000 | 2024-05-15 1:37PM EDT | 120.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 10 | 518 | 32.91% |
| TXN250117P00125000 | 2024-05-13 9:30AM EDT | 125.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 3 | 905 | 31.68% |
| TXN250117P00130000 | 2024-05-15 2:21PM EDT | 130.00 | 0.74 | 0.59 | 0.68 | 0.00 | - | 646 | 1,950 | 30.55% |
| TXN250117P00135000 | 2024-05-22 1:52PM EDT | 135.00 | 0.76 | 0.77 | 0.86 | 0.00 | - | 18 | 818 | 29.61% |
| TXN250117P00140000 | 2024-05-22 1:04PM EDT | 140.00 | 0.97 | 1.00 | 1.09 | 0.00 | - | 2 | 1,715 | 28.74% |
| TXN250117P00145000 | 2024-05-22 11:52AM EDT | 145.00 | 1.26 | 1.31 | 1.43 | 0.00 | - | 18 | 802 | 28.14% |
| TXN250117P00150000 | 2024-05-21 11:05AM EDT | 150.00 | 1.79 | 1.68 | 1.80 | 0.00 | - | 7 | 816 | 27.34% |
| TXN250117P00155000 | 2024-05-22 9:45AM EDT | 155.00 | 2.00 | 2.15 | 2.28 | 0.00 | - | 1 | 368 | 26.65% |
| TXN250117P00160000 | 2024-05-22 11:50AM EDT | 160.00 | 2.54 | 2.80 | 2.92 | 0.00 | - | 2 | 4,938 | 26.14% |
| TXN250117P00165000 | 2024-05-23 10:06AM EDT | 165.00 | 3.45 | 3.45 | 3.65 | +0.15 | +4.55% | 21 | 752 | 25.50% |
| TXN250117P00170000 | 2024-05-22 3:32PM EDT | 170.00 | 4.30 | 4.40 | 4.55 | +0.15 | +3.61% | 20 | 4,054 | 24.93% |
| TXN250117P00175000 | 2024-05-22 3:39PM EDT | 175.00 | 5.20 | 5.35 | 5.55 | 0.00 | - | 31 | 919 | 24.22% |
| TXN250117P00180000 | 2024-05-22 1:52PM EDT | 180.00 | 6.55 | 6.70 | 6.85 | +0.25 | +3.97% | 19 | 1,986 | 23.74% |
| TXN250117P00185000 | 2024-05-23 10:06AM EDT | 185.00 | 8.00 | 8.20 | 8.40 | +0.30 | +3.90% | 17 | 1,938 | 23.32% |
| TXN250117P00190000 | 2024-05-23 10:06AM EDT | 190.00 | 9.65 | 9.85 | 10.00 | +0.40 | +4.32% | 16 | 854 | 22.59% |
| TXN250117P00195000 | 2024-05-23 10:06AM EDT | 195.00 | 11.55 | 11.80 | 12.00 | +0.45 | +4.05% | 15 | 221 | 22.11% |
| TXN250117P00200000 | 2024-05-23 10:15AM EDT | 200.00 | 13.75 | 13.90 | 14.15 | +0.55 | +4.17% | 27 | 337 | 21.45% |
| TXN250117P00210000 | 2024-05-08 3:53PM EDT | 210.00 | 28.80 | 19.15 | 19.45 | 0.00 | - | 1 | 28 | 20.39% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 220.00 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 63.17% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 53.78% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 240.00 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 72.93% |
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 81.70% |
