La bourse ferme dans 1 h
CAC 40
8 113,16 +21,05 (+0,26 %) Euro Stoxx 50
5 046,88 +21,71 (+0,43 %) Dow Jones
39 401,09 -269,95 (-0,68 %) EUR/USD
1,0838 +0,0011 (+0,10 %) Gold future
2 349,40 -43,50 (-1,82 %) Bitcoin EUR
62 675,32 -1 564,17 (-2,43 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:30AM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219C00080000 | 2023-11-10 4:09PM EDT | 80.00 | 69.57 | 76.25 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| TXN251219C00085000 | 2023-11-15 11:45AM EDT | 85.00 | 70.22 | 83.95 | 88.10 | 0.00 | - | 2 | 2 | 0.00% |
| TXN251219C00090000 | 2023-12-06 12:27PM EDT | 90.00 | 70.02 | 75.45 | 78.45 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00095000 | 2023-12-21 12:21PM EDT | 95.00 | 73.21 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 100.00 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN251219C00105000 | 2024-01-19 11:43AM EDT | 105.00 | 71.11 | 58.10 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 130.00 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 135.00 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 150.00 | 55.14 | 60.55 | 62.60 | 0.00 | - | 10 | 17 | 36.63% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 155.00 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 160.00 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 165.00 | 31.75 | 49.60 | 51.55 | 0.00 | - | 3 | 108 | 34.34% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 30.75 | 46.10 | 47.40 | 0.00 | - | 9 | 36 | 32.83% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 175.00 | 39.05 | 43.00 | 45.10 | 0.00 | - | 6 | 42 | 33.41% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 180.00 | 25.47 | 39.75 | 41.70 | 0.00 | - | 1 | 107 | 32.57% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 185.00 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 20.64% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 190.00 | 28.06 | 33.90 | 35.20 | 0.00 | - | 15 | 32 | 30.92% |
| TXN251219C00195000 | 2024-05-20 9:44AM EDT | 195.00 | 28.96 | 31.25 | 32.70 | 0.00 | - | 2 | 27 | 30.72% |
| TXN251219C00200000 | 2024-05-21 9:30AM EDT | 200.00 | 26.49 | 28.70 | 29.75 | 0.00 | - | 1 | 61 | 29.94% |
| TXN251219C00210000 | 2024-05-21 2:51PM EDT | 210.00 | 23.13 | 23.95 | 25.55 | 0.00 | - | 3 | 65 | 29.73% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 220.00 | 10.35 | 19.65 | 20.80 | 0.00 | - | 1 | 33 | 28.49% |
| TXN251219C00230000 | 2024-05-22 9:45AM EDT | 230.00 | 16.85 | 15.95 | 17.05 | 0.00 | - | 1 | 348 | 27.78% |
| TXN251219C00240000 | 2024-05-22 9:45AM EDT | 240.00 | 13.68 | 12.95 | 13.95 | 0.00 | - | 1 | 68 | 27.26% |
| TXN251219C00250000 | 2024-04-30 11:48AM EDT | 250.00 | 4.60 | 10.40 | 11.50 | 0.00 | - | 1 | 213 | 27.01% |
| TXN251219C00260000 | 2024-05-20 12:45PM EDT | 260.00 | 7.85 | 8.35 | 10.25 | 0.00 | - | 19 | 21 | 27.75% |
| TXN251219C00270000 | 2024-05-15 11:04AM EDT | 270.00 | 4.70 | 6.50 | 7.30 | 0.00 | - | 10 | 47 | 26.04% |
| TXN251219C00280000 | 2024-05-20 2:32PM EDT | 280.00 | 4.77 | 5.20 | 6.25 | 0.00 | - | 7 | 8 | 26.36% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219P00075000 | 2024-02-13 10:32AM EDT | 75.00 | 1.19 | 0.76 | 1.44 | 0.00 | - | 1 | 371 | 47.21% |
| TXN251219P00080000 | 2024-05-13 11:16AM EDT | 80.00 | 0.62 | 0.00 | 2.23 | 0.00 | - | 28 | 232 | 48.81% |
| TXN251219P00085000 | 2024-05-13 12:15PM EDT | 85.00 | 0.75 | 0.41 | 0.94 | 0.00 | - | 2 | 243 | 38.39% |
| TXN251219P00090000 | 2024-04-16 11:00AM EDT | 90.00 | 1.85 | 0.01 | 1.35 | 0.00 | - | 7 | 14 | 38.73% |
| TXN251219P00095000 | 2024-04-17 10:10AM EDT | 95.00 | 2.07 | 0.01 | 2.30 | 0.00 | - | 9 | 94 | 40.98% |
| TXN251219P00100000 | 2024-05-20 3:26PM EDT | 100.00 | 1.12 | 0.00 | 3.25 | 0.00 | - | 100 | 103 | 42.08% |
| TXN251219P00105000 | 2024-01-26 12:48PM EDT | 105.00 | 3.85 | 2.71 | 3.75 | 0.00 | - | 1 | 7 | 41.18% |
| TXN251219P00110000 | 2024-05-13 12:21PM EDT | 110.00 | 2.00 | 0.02 | 2.39 | 0.00 | - | 1 | 62 | 34.35% |
| TXN251219P00115000 | 2023-12-08 11:06AM EDT | 115.00 | 6.35 | 4.55 | 5.85 | 0.00 | - | 3 | 23 | 41.77% |
| TXN251219P00120000 | 2024-04-01 1:51PM EDT | 120.00 | 4.65 | 2.52 | 4.75 | 0.00 | - | 4 | 60 | 36.69% |
| TXN251219P00125000 | 2024-05-14 9:53AM EDT | 125.00 | 3.50 | 2.41 | 2.88 | 0.00 | - | 10 | 35 | 29.65% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 130.00 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 44.03% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 135.00 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 37.80% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 140.00 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 36.40% |
| TXN251219P00145000 | 2024-05-17 1:32PM EDT | 145.00 | 5.70 | 4.85 | 5.40 | 0.00 | - | 1 | 63 | 27.23% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 150.00 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 38.50% |
| TXN251219P00155000 | 2024-05-20 11:54AM EDT | 155.00 | 7.10 | 6.60 | 7.20 | 0.00 | - | 8 | 99 | 26.12% |
| TXN251219P00160000 | 2024-05-22 11:52AM EDT | 160.00 | 7.40 | 7.65 | 8.25 | 0.00 | - | 46 | 56 | 25.57% |
| TXN251219P00165000 | 2024-05-20 11:52AM EDT | 165.00 | 9.35 | 8.85 | 9.45 | 0.00 | - | 19 | 144 | 25.08% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 170.00 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 35.82% |
| TXN251219P00175000 | 2024-05-20 12:07PM EDT | 175.00 | 12.10 | 11.55 | 12.20 | 0.00 | - | 4 | 48 | 24.06% |
| TXN251219P00180000 | 2024-05-20 12:09PM EDT | 180.00 | 13.75 | 13.00 | 13.70 | 0.00 | - | 13 | 104 | 23.47% |
| TXN251219P00185000 | 2024-05-20 12:09PM EDT | 185.00 | 15.50 | 14.75 | 15.40 | 0.00 | - | 1 | 5 | 22.95% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 190.00 | 18.60 | 15.80 | 17.25 | 0.00 | - | 50 | 52 | 22.43% |
| TXN251219P00195000 | 2024-05-16 3:08PM EDT | 195.00 | 20.75 | 18.55 | 19.25 | 0.00 | - | 53 | 54 | 21.90% |
| TXN251219P00200000 | 2024-05-22 9:45AM EDT | 200.00 | 20.79 | 20.20 | 21.45 | 0.00 | - | 1 | 23 | 21.41% |
| TXN251219P00210000 | 2024-05-22 9:45AM EDT | 210.00 | 25.02 | 24.65 | 26.25 | 0.00 | - | - | 2 | 20.31% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 220.00 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 48.85% |
