Marchés français ouverture 7 h 20 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 490,17 -347,29 (-0,89 %) EUR/USD
1,0877 +0,0002 (+0,02 %) HANG SENG
18 424,96 -19,15 (-0,10 %) Bitcoin EUR
65 299,82 +457,70 (+0,71 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00135000 | 2024-05-28 9:31AM EDT | 135.00 | 67.50 | 59.05 | 62.40 | 0.00 | - | 1 | 1 | 281.64% |
| TXN240607C00140000 | 2024-05-28 9:31AM EDT | 140.00 | 61.95 | 54.15 | 57.65 | 0.00 | - | 1 | 1 | 270.51% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 29.35 | 32.20 | 0.00 | - | 1 | 2 | 147.66% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 24.60 | 27.45 | 0.00 | - | 2 | 2 | 135.84% |
| TXN240607C00175000 | 2024-06-04 12:53PM EDT | 175.00 | 17.80 | 20.85 | 21.75 | 0.00 | - | 13 | 38 | 73.34% |
| TXN240607C00177500 | 2024-05-30 3:42PM EDT | 177.50 | 17.98 | 17.95 | 20.15 | 0.00 | - | 6 | 6 | 77.78% |
| TXN240607C00180000 | 2024-06-04 12:51PM EDT | 180.00 | 12.95 | 14.95 | 17.45 | 0.00 | - | 2 | 270 | 51.86% |
| TXN240607C00185000 | 2024-06-05 12:18PM EDT | 185.00 | 10.89 | 10.95 | 12.70 | +2.49 | +29.64% | 3 | 118 | 59.77% |
| TXN240607C00187500 | 2024-06-05 3:31PM EDT | 187.50 | 8.70 | 7.95 | 9.30 | +1.91 | +28.13% | 4 | 30 | 49.46% |
| TXN240607C00190000 | 2024-06-05 3:46PM EDT | 190.00 | 6.00 | 6.10 | 8.30 | +1.94 | +47.78% | 11 | 228 | 66.48% |
| TXN240607C00192500 | 2024-06-05 3:37PM EDT | 192.50 | 4.00 | 2.57 | 4.30 | +1.76 | +78.57% | 48 | 223 | 28.83% |
| TXN240607C00195000 | 2024-06-05 2:49PM EDT | 195.00 | 2.19 | 2.11 | 2.20 | +1.11 | +102.78% | 301 | 881 | 22.66% |
| TXN240607C00197500 | 2024-06-05 3:57PM EDT | 197.50 | 0.95 | 0.92 | 0.97 | +0.51 | +115.91% | 4,378 | 699 | 22.19% |
| TXN240607C00200000 | 2024-06-05 3:55PM EDT | 200.00 | 0.30 | 0.32 | 0.37 | +0.06 | +25.00% | 337 | 706 | 22.80% |
| TXN240607C00202500 | 2024-06-05 1:37PM EDT | 202.50 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 23 | 475 | 23.88% |
| TXN240607C00205000 | 2024-06-05 3:56PM EDT | 205.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 36 | 833 | 26.47% |
| TXN240607C00207500 | 2024-06-03 3:25PM EDT | 207.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 31 | 30.27% |
| TXN240607C00210000 | 2024-06-05 10:01AM EDT | 210.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 93 | 35.55% |
| TXN240607C00212500 | 2024-06-03 9:36AM EDT | 212.50 | 0.02 | 0.00 | 2.01 | 0.00 | - | 3 | 31 | 80.18% |
| TXN240607C00215000 | 2024-05-31 10:48AM EDT | 215.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 65.82% |
| TXN240607C00217500 | 2024-05-30 11:20AM EDT | 217.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 8 | 16 | 84.42% |
| TXN240607C00220000 | 2024-05-29 3:54PM EDT | 220.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 91.02% |
| TXN240607C00225000 | 2024-05-31 12:56PM EDT | 225.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 103.96% |
| TXN240607C00230000 | 2024-06-05 9:52AM EDT | 230.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 12 | 2 | 129.54% |
| TXN240607C00235000 | 2024-06-03 9:44AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 70.31% |
| TXN240607C00255000 | 2024-05-28 3:42PM EDT | 255.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 6 | 6 | 187.30% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00135000 | 2024-05-28 9:37AM EDT | 135.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 600 | 600 | 268.26% |
| TXN240607P00140000 | 2024-05-31 11:09AM EDT | 140.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 25 | 166.41% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 2 | 201.76% |
| TXN240607P00150000 | 2024-06-03 10:59AM EDT | 150.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 242 | 257 | 182.91% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 32 | 31 | 164.36% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 146.19% |
| TXN240607P00165000 | 2024-05-31 2:11PM EDT | 165.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 27 | 143.12% |
| TXN240607P00170000 | 2024-05-30 2:29PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 192 | 70.31% |
| TXN240607P00172500 | 2024-06-05 11:24AM EDT | 172.50 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 3 | 31 | 59.77% |
| TXN240607P00175000 | 2024-05-30 2:29PM EDT | 175.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 21 | 52 | 92.82% |
| TXN240607P00177500 | 2024-06-04 11:06AM EDT | 177.50 | 0.05 | 0.01 | 1.28 | 0.00 | - | 4 | 10 | 84.28% |
| TXN240607P00180000 | 2024-06-04 1:41PM EDT | 180.00 | 0.04 | 0.01 | 2.01 | 0.00 | - | 7 | 117 | 86.04% |
| TXN240607P00182500 | 2024-06-05 12:12PM EDT | 182.50 | 0.03 | 0.01 | 0.23 | -0.07 | -70.00% | 5 | 118 | 51.17% |
| TXN240607P00185000 | 2024-06-05 2:58PM EDT | 185.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 39 | 236 | 31.25% |
| TXN240607P00187500 | 2024-06-05 3:46PM EDT | 187.50 | 0.05 | 0.03 | 0.06 | -0.13 | -72.22% | 34 | 4,039 | 26.76% |
| TXN240607P00190000 | 2024-06-05 3:46PM EDT | 190.00 | 0.13 | 0.10 | 0.13 | -0.49 | -79.03% | 756 | 877 | 23.63% |
| TXN240607P00192500 | 2024-06-05 3:44PM EDT | 192.50 | 0.36 | 0.28 | 0.35 | -0.76 | -67.86% | 137 | 346 | 21.49% |
| TXN240607P00195000 | 2024-06-05 3:47PM EDT | 195.00 | 1.06 | 0.91 | 0.96 | -1.25 | -54.11% | 208 | 646 | 20.31% |
| TXN240607P00197500 | 2024-06-05 3:51PM EDT | 197.50 | 2.20 | 2.19 | 2.28 | -2.05 | -48.24% | 117 | 303 | 20.53% |
| TXN240607P00200000 | 2024-06-03 3:56PM EDT | 200.00 | 6.60 | 2.63 | 5.25 | 0.00 | - | 27 | 488 | 40.14% |
| TXN240607P00202500 | 2024-06-04 9:30AM EDT | 202.50 | 9.19 | 5.20 | 6.65 | 0.00 | - | 1 | 122 | 27.49% |
| TXN240607P00205000 | 2024-05-28 3:54PM EDT | 205.00 | 6.05 | 7.65 | 10.10 | 0.00 | - | 1 | 0 | 58.25% |
| TXN240607P00207500 | 2024-05-28 2:55PM EDT | 207.50 | 9.30 | 10.25 | 12.65 | 0.00 | - | 4 | 1 | 68.46% |
| TXN240607P00210000 | 2024-05-31 12:32PM EDT | 210.00 | 19.48 | 12.30 | 14.15 | 0.00 | - | 1 | 13 | 48.63% |
| TXN240607P00212500 | 2024-05-20 10:55AM EDT | 212.50 | 15.30 | 14.05 | 16.90 | 0.00 | - | - | 0 | 65.14% |
| TXN240607P00215000 | 2024-05-20 11:06AM EDT | 215.00 | 17.35 | 17.80 | 19.25 | 0.00 | - | - | 1 | 66.06% |
