La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 346,66 -1 681,64 (-2,90 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00095000 | 2024-05-06 1:18PM EDT | 95.00 | 85.45 | 91.35 | 93.80 | 0.00 | - | - | 0 | 682.42% |
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 70.55 | 73.95 | 0.00 | - | - | 0 | 436.72% |
| TXN240510C00152500 | 2024-05-06 1:15PM EDT | 152.50 | 28.30 | 33.10 | 36.60 | 0.00 | - | 5 | 0 | 220.51% |
| TXN240510C00155000 | 2024-05-06 1:15PM EDT | 155.00 | 25.60 | 30.35 | 34.10 | 0.00 | - | 5 | 0 | 187.11% |
| TXN240510C00157500 | 2024-05-03 3:17PM EDT | 157.50 | 21.06 | 27.95 | 31.20 | 0.00 | - | 1 | 0 | 132.81% |
| TXN240510C00160000 | 2024-05-07 9:59AM EDT | 160.00 | 22.51 | 25.90 | 27.75 | 0.00 | - | 8 | 8 | 212.70% |
| TXN240510C00162500 | 2024-05-01 2:31PM EDT | 162.50 | 13.15 | 24.25 | 24.95 | 0.00 | - | - | 0 | 120.70% |
| TXN240510C00165000 | 2024-05-06 2:39PM EDT | 165.00 | 16.40 | 21.75 | 22.40 | 0.00 | - | 120 | 41 | 99.61% |
| TXN240510C00167500 | 2024-05-06 3:10PM EDT | 167.50 | 14.13 | 19.25 | 20.00 | 0.00 | - | 77 | 0 | 103.91% |
| TXN240510C00170000 | 2024-05-10 3:22PM EDT | 170.00 | 17.23 | 14.75 | 17.35 | +3.99 | +30.14% | 5 | 3 | 118.95% |
| TXN240510C00172500 | 2024-05-06 2:52PM EDT | 172.50 | 8.95 | 13.20 | 14.90 | 0.00 | - | 78 | 0 | 108.20% |
| TXN240510C00175000 | 2024-05-10 3:08PM EDT | 175.00 | 11.92 | 10.90 | 13.60 | +1.37 | +12.99% | 73 | 79 | 81.84% |
| TXN240510C00177500 | 2024-05-09 11:05AM EDT | 177.50 | 7.10 | 7.45 | 9.85 | 0.00 | - | 2 | 17 | 74.80% |
| TXN240510C00180000 | 2024-05-10 3:49PM EDT | 180.00 | 7.57 | 5.85 | 7.50 | +2.32 | +44.19% | 57 | 414 | 67.19% |
| TXN240510C00182500 | 2024-05-10 3:52PM EDT | 182.50 | 4.65 | 3.40 | 5.00 | +1.50 | +47.62% | 103 | 289 | 50.00% |
| TXN240510C00185000 | 2024-05-10 3:56PM EDT | 185.00 | 2.10 | 1.64 | 2.32 | +1.19 | +130.77% | 164 | 508 | 24.95% |
| TXN240510C00187500 | 2024-05-10 3:53PM EDT | 187.50 | 0.05 | 0.01 | 0.04 | -0.07 | -58.33% | 623 | 790 | 4.69% |
| TXN240510C00190000 | 2024-05-10 3:52PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 969 | 14.45% |
| TXN240510C00192500 | 2024-05-10 11:36AM EDT | 192.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 30.08% |
| TXN240510C00195000 | 2024-05-07 10:53AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 36.72% |
| TXN240510C00197500 | 2024-05-07 9:37AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 42.19% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 43 | 50.78% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 15 | 70.31% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 271.88% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 265.63% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 240.63% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 35 | 215.63% |
| TXN240510P00145000 | 2024-05-07 11:57AM EDT | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 18 | 192.19% |
| TXN240510P00150000 | 2024-05-06 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 150.00% |
| TXN240510P00152500 | 2024-05-06 3:45PM EDT | 152.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 48 | 140.63% |
| TXN240510P00155000 | 2024-05-07 1:17PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 121.88% |
| TXN240510P00157500 | 2024-05-08 10:10AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 45 | 118.75% |
| TXN240510P00160000 | 2024-05-10 9:32AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 97 | 109.38% |
| TXN240510P00162500 | 2024-05-10 2:22PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 23 | 130 | 93.75% |
| TXN240510P00165000 | 2024-05-08 10:19AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 4,100 | 90.63% |
| TXN240510P00167500 | 2024-05-10 1:19PM EDT | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 652 | 86.72% |
| TXN240510P00170000 | 2024-05-10 2:21PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 539 | 70.31% |
| TXN240510P00172500 | 2024-05-08 3:35PM EDT | 172.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 909 | 56.25% |
| TXN240510P00175000 | 2024-05-09 3:32PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 390 | 51.56% |
| TXN240510P00177500 | 2024-05-10 3:34PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 349 | 41.41% |
| TXN240510P00180000 | 2024-05-10 9:35AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 73 | 292 | 31.25% |
| TXN240510P00182500 | 2024-05-10 3:58PM EDT | 182.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 579 | 694 | 23.83% |
| TXN240510P00185000 | 2024-05-10 3:13PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.63 | -98.44% | 1,282 | 238 | 12.11% |
| TXN240510P00187500 | 2024-05-10 3:54PM EDT | 187.50 | 0.38 | 0.32 | 0.57 | -2.77 | -87.94% | 23 | 1 | 7.42% |
| TXN240510P00190000 | 2024-05-08 3:44PM EDT | 190.00 | 4.00 | 2.11 | 5.00 | -2.25 | -36.00% | 60 | 60 | 84.33% |
| TXN240510P00192500 | 2024-05-10 3:14PM EDT | 192.50 | 5.25 | 5.20 | 6.55 | -9.23 | -63.74% | 10 | 10 | 53.61% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 7.60 | 8.30 | 0.00 | - | 20 | 0 | 65.14% |
| TXN240510P00200000 | 2024-05-09 3:48PM EDT | 200.00 | 14.37 | 12.60 | 15.15 | 0.00 | - | 1 | 0 | 121.48% |
