La bourse est fermée
Dow Jones
38 504,05 -182,27 (-0,47 %) Nasdaq
16 784,22 +49,21 (+0,29 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0903 +0,0049 (+0,45 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 387,87 +1 248,91 (+2,01 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Prix d’exercice:130.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00130000 | 2024-05-22 12:23PM EDT | 2024-06-21 | 73.00 | 62.40 | 64.10 | 0.00 | - | 1 | 2 | 106.10% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 58.86 | 62.80 | 65.60 | 0.00 | - | 1 | 35 | 56.40% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 0.00% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00130000 | 2024-05-10 10:47AM EDT | 2026-01-16 | 63.99 | 67.90 | 70.75 | 0.00 | - | 1 | 16 | 35.58% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00130000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 1.29 | 0.00 | - | 1 | 1,076 | 101.56% |
| TXN240719P00130000 | 2024-05-29 10:18AM EDT | 2024-07-19 | 0.05 | 0.01 | 1.30 | 0.00 | - | 20 | 216 | 64.70% |
| TXN240920P00130000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.19 | 0.00 | - | 1 | 47 | 34.33% |
| TXN241018P00130000 | 2024-05-31 11:07AM EDT | 2024-10-18 | 0.29 | 0.23 | 0.30 | 0.00 | - | 100 | 365 | 32.89% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.85 | 0.57 | 0.64 | 0.00 | - | 1 | 26 | 31.14% |
| TXN250117P00130000 | 2024-06-03 12:46PM EDT | 2025-01-17 | 0.81 | 0.77 | 0.85 | +0.07 | +9.46% | 6 | 1,950 | 30.87% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 2025-03-21 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 38.53% |
| TXN250417P00130000 | 2024-05-22 10:00AM EDT | 2025-04-17 | 1.20 | 1.41 | 1.71 | 0.00 | - | 1 | 33 | 30.65% |
| TXN250620P00130000 | 2024-05-22 1:03PM EDT | 2025-06-20 | 1.63 | 2.02 | 2.31 | 0.00 | - | 2 | 83 | 30.24% |
| TXN251017P00130000 | 2024-05-31 11:57AM EDT | 2025-10-17 | 3.20 | 1.73 | 3.15 | 0.00 | - | 199 | 211 | 28.85% |
| TXN251219P00130000 | 2024-05-31 10:24AM EDT | 2025-12-19 | 3.50 | 3.45 | 3.80 | 0.00 | - | 10 | 114 | 28.80% |
| TXN260116P00130000 | 2024-05-31 11:31AM EDT | 2026-01-16 | 4.12 | 3.65 | 4.05 | 0.00 | - | 41 | 220 | 28.69% |
