La bourse ferme dans 1 h 7 min
CAC 40
8 104,03 +11,92 (+0,15 %) Euro Stoxx 50
5 040,47 +15,30 (+0,30 %) Dow Jones
39 420,96 -250,08 (-0,63 %) EUR/USD
1,0835 +0,0008 (+0,08 %) Gold future
2 358,20 -34,70 (-1,45 %) Bitcoin EUR
62 820,29 -1 616,91 (-2,51 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116C00075000 | 2024-03-12 1:57PM EDT | 75.00 | 99.80 | 94.30 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXN260116C00080000 | 2024-05-14 9:58AM EDT | 80.00 | 109.77 | 119.05 | 122.95 | 0.00 | - | 1 | 40 | 50.57% |
| TXN260116C00085000 | 2023-12-18 12:45PM EDT | 85.00 | 82.90 | 80.60 | 84.60 | 0.00 | - | 2 | 1 | 0.00% |
| TXN260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN260116C00100000 | 2024-05-22 10:09AM EDT | 100.00 | 104.56 | 100.55 | 105.50 | 0.00 | - | 10 | 27 | 47.60% |
| TXN260116C00110000 | 2024-05-06 10:05AM EDT | 110.00 | 73.15 | 91.60 | 96.45 | 0.00 | - | 1 | 5 | 44.56% |
| TXN260116C00115000 | 2024-04-24 2:42PM EDT | 115.00 | 64.93 | 87.60 | 90.85 | 0.00 | - | 1 | 4 | 40.60% |
| TXN260116C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 63.46 | 82.75 | 86.55 | 0.00 | - | 3 | 9 | 39.70% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 125.00 | 64.03 | 79.00 | 82.35 | 0.00 | - | 1 | 10 | 38.91% |
| TXN260116C00130000 | 2024-05-10 10:47AM EDT | 130.00 | 63.99 | 75.65 | 78.45 | 0.00 | - | 1 | 16 | 38.57% |
| TXN260116C00135000 | 2024-05-17 11:42AM EDT | 135.00 | 67.90 | 72.35 | 73.95 | 0.00 | - | 2 | 10 | 37.04% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 140.00 | 56.66 | 68.60 | 69.85 | 0.00 | - | 2 | 14 | 36.15% |
| TXN260116C00145000 | 2024-05-22 9:39AM EDT | 145.00 | 65.34 | 64.45 | 65.75 | 0.00 | - | 1 | 17 | 35.18% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 150.00 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 0.00% |
| TXN260116C00155000 | 2024-05-22 10:36AM EDT | 155.00 | 59.61 | 57.40 | 58.55 | 0.00 | - | 1 | 302 | 34.37% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 160.00 | 36.10 | 53.60 | 54.80 | 0.00 | - | 26 | 83 | 33.58% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 165.00 | 33.00 | 50.30 | 51.40 | 0.00 | - | 2 | 488 | 33.12% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 31.45 | 46.25 | 48.05 | 0.00 | - | 11 | 82 | 32.60% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 25.45 | 43.75 | 45.40 | 0.00 | - | 3 | 73 | 32.76% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 180.00 | 33.00 | 40.15 | 41.85 | 0.00 | - | 2 | 256 | 31.78% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 185.00 | 31.00 | 37.85 | 38.85 | 0.00 | - | 3 | 188 | 31.30% |
| TXN260116C00190000 | 2024-05-21 10:47AM EDT | 190.00 | 33.25 | 34.60 | 36.15 | 0.00 | - | 2 | 70 | 31.01% |
| TXN260116C00195000 | 2024-05-16 11:23AM EDT | 195.00 | 28.20 | 31.20 | 33.15 | 0.00 | - | 3 | 146 | 30.30% |
| TXN260116C00200000 | 2024-05-22 2:18PM EDT | 200.00 | 30.30 | 29.60 | 30.65 | 0.00 | - | 74 | 390 | 29.98% |
| TXN260116C00210000 | 2024-05-22 3:58PM EDT | 210.00 | 26.08 | 24.05 | 26.20 | 0.00 | - | 1 | 150 | 29.54% |
| TXN260116C00220000 | 2024-05-23 9:42AM EDT | 220.00 | 20.66 | 20.55 | 21.70 | -1.06 | -4.88% | 1 | 318 | 28.59% |
| TXN260116C00230000 | 2024-05-22 9:35AM EDT | 230.00 | 17.15 | 16.80 | 17.95 | 0.00 | - | 7 | 119 | 27.92% |
| TXN260116C00240000 | 2024-05-17 3:14PM EDT | 240.00 | 11.57 | 13.75 | 14.65 | 0.00 | - | 1 | 144 | 27.25% |
| TXN260116C00250000 | 2024-05-21 10:28AM EDT | 250.00 | 10.30 | 11.10 | 11.95 | 0.00 | - | 1 | 179 | 26.78% |
| TXN260116C00260000 | 2024-04-25 9:47AM EDT | 260.00 | 4.00 | 8.85 | 10.30 | 0.00 | - | 1 | 11 | 27.07% |
| TXN260116C00270000 | 2024-05-15 1:38PM EDT | 270.00 | 5.60 | 6.50 | 8.25 | 0.00 | - | - | 4 | 26.56% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116P00075000 | 2024-05-16 11:54AM EDT | 75.00 | 0.39 | 0.06 | 1.50 | 0.00 | - | 2 | 885 | 46.53% |
| TXN260116P00080000 | 2024-05-13 11:16AM EDT | 80.00 | 0.67 | 0.00 | 2.26 | 0.00 | - | 28 | 234 | 47.86% |
| TXN260116P00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.75 | 0.55 | 1.00 | 0.00 | - | 1 | 252 | 37.98% |
| TXN260116P00090000 | 2024-05-20 3:30PM EDT | 90.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 25 | 36.98% |
| TXN260116P00095000 | 2024-05-20 3:24PM EDT | 95.00 | 1.00 | 0.80 | 1.40 | 0.00 | - | 2 | 107 | 35.86% |
| TXN260116P00100000 | 2024-05-20 2:08PM EDT | 100.00 | 1.18 | 1.00 | 3.35 | 0.00 | - | 3 | 58 | 41.47% |
| TXN260116P00105000 | 2024-05-10 1:25PM EDT | 105.00 | 1.78 | 1.00 | 5.00 | 0.00 | - | 5 | 114 | 43.82% |
| TXN260116P00110000 | 2024-05-15 9:33AM EDT | 110.00 | 1.95 | 0.13 | 2.60 | 0.00 | - | 1 | 129 | 34.31% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 115.00 | 4.00 | 1.65 | 2.30 | 0.00 | - | 2 | 85 | 31.21% |
| TXN260116P00120000 | 2024-05-16 12:44PM EDT | 120.00 | 2.60 | 2.04 | 2.62 | 0.00 | - | 1 | 107 | 30.23% |
| TXN260116P00125000 | 2024-05-16 12:41PM EDT | 125.00 | 3.10 | 2.56 | 3.35 | 0.00 | - | 1 | 39 | 30.27% |
| TXN260116P00130000 | 2024-05-22 12:33PM EDT | 130.00 | 3.20 | 2.04 | 3.65 | 0.00 | - | 5 | 211 | 29.01% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 135.00 | 7.29 | 2.84 | 4.20 | 0.00 | - | 1 | 32 | 28.27% |
| TXN260116P00140000 | 2024-05-07 10:04AM EDT | 140.00 | 6.70 | 4.25 | 4.85 | 0.00 | - | 5 | 63 | 27.62% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 145.00 | 9.10 | 5.10 | 5.70 | 0.00 | - | 1 | 41 | 27.19% |
| TXN260116P00150000 | 2024-05-22 10:22AM EDT | 150.00 | 6.00 | 5.70 | 6.55 | 0.00 | - | 10 | 160 | 26.60% |
| TXN260116P00155000 | 2024-05-20 11:06AM EDT | 155.00 | 7.45 | 6.35 | 7.55 | 0.00 | - | 1 | 26 | 26.11% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 160.00 | 11.65 | 7.95 | 8.65 | 0.00 | - | 3 | 64 | 25.60% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 165.00 | 13.50 | 8.60 | 10.45 | 0.00 | - | 3 | 414 | 25.86% |
| TXN260116P00170000 | 2024-05-16 12:04PM EDT | 170.00 | 11.75 | 10.50 | 11.15 | 0.00 | - | 4 | 118 | 24.55% |
| TXN260116P00175000 | 2024-05-20 11:36AM EDT | 175.00 | 12.70 | 11.80 | 12.70 | 0.00 | - | 4 | 235 | 24.16% |
| TXN260116P00180000 | 2024-05-20 11:36AM EDT | 180.00 | 14.25 | 13.55 | 15.00 | 0.00 | - | 4 | 34 | 24.44% |
| TXN260116P00185000 | 2024-05-16 2:05PM EDT | 185.00 | 17.10 | 14.35 | 15.90 | 0.00 | - | 6 | 31 | 23.03% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 190.00 | 17.88 | 16.95 | 17.75 | 0.00 | - | 3 | 32 | 22.51% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 195.00 | 22.70 | 18.60 | 19.80 | 0.00 | - | 2 | 1 | 22.04% |
| TXN260116P00210000 | 2024-05-22 2:45PM EDT | 210.00 | 27.70 | 25.80 | 26.75 | 0.00 | - | 10 | 11 | 20.45% |
| TXN260116P00220000 | 2024-05-21 2:21PM EDT | 220.00 | 33.20 | 30.25 | 32.15 | 0.00 | - | 1 | 6 | 19.28% |
