Marchés français ouverture 1 h 10 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 137,44 +332,79 (+0,86 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 124,26 +96,55 (+0,54 %) Bitcoin EUR
56 779,15 -1 248,74 (-2,15 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620C00085000 | 2024-06-17 12:48PM EDT | 85.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 115.00 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 120.00 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00130000 | 2024-06-07 2:00PM EDT | 130.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 135.00 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 140.00 | 51.50 | 60.20 | 62.05 | 0.00 | - | 1 | 18 | 41.29% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 145.00 | 38.00 | 60.40 | 62.15 | 0.00 | - | 2 | 60 | 48.24% |
| TXN250620C00150000 | 2024-06-05 1:20PM EDT | 150.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 155.00 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 160.00 | 39.25 | 47.25 | 48.75 | 0.00 | - | 4 | 112 | 41.22% |
| TXN250620C00165000 | 2024-06-14 10:58AM EDT | 165.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250620C00170000 | 2024-06-14 10:58AM EDT | 170.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 175.00 | 20.50 | 32.90 | 36.50 | 0.00 | - | 1 | 139 | 35.67% |
| TXN250620C00180000 | 2024-05-30 11:19AM EDT | 180.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00185000 | 2024-06-13 11:59AM EDT | 185.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00190000 | 2024-06-21 9:45AM EDT | 190.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00195000 | 2024-06-18 12:04PM EDT | 195.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TXN250620C00200000 | 2024-06-24 3:07PM EDT | 200.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TXN250620C00210000 | 2024-06-24 9:53AM EDT | 210.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN250620C00220000 | 2024-06-24 3:18PM EDT | 220.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN250620C00230000 | 2024-06-24 1:21PM EDT | 230.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN250620C00240000 | 2024-06-18 11:15AM EDT | 240.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620C00250000 | 2024-06-24 2:35PM EDT | 250.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250620C00260000 | 2024-06-18 1:09PM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TXN250620C00270000 | 2024-06-21 3:04PM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| TXN250620C00280000 | 2024-05-20 11:29AM EDT | 280.00 | 2.13 | 1.72 | 2.47 | 0.00 | - | - | 1 | 27.07% |
| TXN250620C00290000 | 2024-06-21 9:30AM EDT | 290.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620P00075000 | 2024-06-06 2:58PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TXN250620P00080000 | 2024-05-23 3:52PM EDT | 80.00 | 0.40 | 0.00 | 2.37 | 0.00 | - | 1 | 60 | 52.62% |
| TXN250620P00085000 | 2023-12-06 1:39PM EDT | 85.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 12 | 58.19% |
| TXN250620P00090000 | 2024-01-31 4:47PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| TXN250620P00095000 | 2024-06-06 2:58PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 100.00 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 45.67% |
| TXN250620P00105000 | 2024-06-05 3:48PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250620P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 1.34 | 0.00 | 3.00 | 0.00 | - | 1 | 34 | 44.46% |
| TXN250620P00115000 | 2024-05-13 11:38AM EDT | 115.00 | 1.28 | 0.00 | 3.10 | 0.00 | - | 2 | 8 | 41.99% |
| TXN250620P00120000 | 2024-05-10 3:05PM EDT | 120.00 | 1.64 | 0.00 | 3.40 | 0.00 | - | 2 | 8 | 40.30% |
| TXN250620P00125000 | 2024-05-20 11:01AM EDT | 125.00 | 1.45 | 1.39 | 1.85 | 0.00 | - | 3 | 244 | 31.87% |
| TXN250620P00130000 | 2024-06-13 3:50PM EDT | 130.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 135.00 | 2.75 | 2.08 | 2.44 | 0.00 | - | 1 | 55 | 29.43% |
| TXN250620P00140000 | 2024-06-07 2:04PM EDT | 140.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250620P00145000 | 2024-06-17 9:53AM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN250620P00150000 | 2024-06-21 2:23PM EDT | 150.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250620P00155000 | 2024-05-30 9:45AM EDT | 155.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250620P00160000 | 2024-06-17 3:54PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 3.13% |
| TXN250620P00165000 | 2024-06-06 1:49PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00170000 | 2024-06-21 10:46AM EDT | 170.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00175000 | 2024-06-13 10:57AM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00180000 | 2024-06-06 12:22PM EDT | 180.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TXN250620P00185000 | 2024-06-17 9:51AM EDT | 185.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN250620P00190000 | 2024-06-17 3:45PM EDT | 190.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| TXN250620P00195000 | 2024-06-17 12:49PM EDT | 195.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250620P00200000 | 2024-06-21 11:30AM EDT | 200.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 220.00 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 49.04% |
| TXN250620P00280000 | 2024-05-22 9:52AM EDT | 280.00 | 76.60 | 82.00 | 87.00 | 0.00 | - | 1 | 4 | 21.82% |
