La bourse ferme dans 1 h 38 min
CAC 40
7 968,07 -29,95 (-0,37 %) Euro Stoxx 50
4 981,40 -22,14 (-0,44 %) Dow Jones
38 565,60 -5,43 (-0,01 %) EUR/USD
1,0874 -0,0032 (-0,29 %) Gold future
2 349,40 -19,90 (-0,84 %) Bitcoin EUR
64 017,40 -547,16 (-0,85 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00135000 | 2024-05-28 9:31AM EDT | 2024-06-07 | 67.50 | 57.10 | 60.00 | 0.00 | - | 1 | 1 | 201.37% |
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 45.60 | 56.45 | 59.60 | 0.00 | - | 41 | 0 | 71.09% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 43.82 | 58.70 | 63.35 | 0.00 | - | 3 | 22 | 87.60% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 44.20 | 59.00 | 63.85 | 0.00 | - | 1 | 1 | 59.06% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 44.74 | 59.60 | 64.40 | 0.00 | - | 1 | 6 | 55.32% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 48.28 | 60.40 | 62.95 | 0.00 | - | 1 | 64 | 46.06% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN260116C00135000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 67.90 | 64.65 | 66.75 | 0.00 | - | 2 | 10 | 35.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00135000 | 2024-05-28 9:37AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.75 | 0.00 | - | 600 | 600 | 183.01% |
| TXN240614P00135000 | 2024-05-28 3:42PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 110.35% |
| TXN240621P00135000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.34 | 0.00 | - | 80 | 1,006 | 76.37% |
| TXN240719P00135000 | 2024-05-29 10:18AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.42 | 0.00 | - | 64 | 110 | 55.08% |
| TXN240920P00135000 | 2024-05-22 2:47PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.26 | 0.00 | - | 1 | 179 | 33.01% |
| TXN241018P00135000 | 2024-05-15 9:47AM EDT | 2024-10-18 | 0.34 | 0.26 | 0.44 | 0.00 | - | 1 | 61 | 32.18% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 2024-12-20 | 0.90 | 0.69 | 0.91 | 0.00 | - | 1 | 99 | 30.71% |
| TXN250117P00135000 | 2024-05-29 12:17PM EDT | 2025-01-17 | 0.97 | 0.92 | 1.16 | 0.00 | - | 1 | 825 | 30.36% |
| TXN250321P00135000 | 2024-05-17 10:11AM EDT | 2025-03-21 | 1.45 | 1.07 | 2.48 | 0.00 | - | 2 | 73 | 32.61% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 32.04% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 2025-06-20 | 2.75 | 2.00 | 3.00 | 0.00 | - | 1 | 55 | 30.09% |
| TXN251017P00135000 | 2024-05-22 9:42AM EDT | 2025-10-17 | 3.00 | 2.66 | 4.85 | 0.00 | - | 1 | 11 | 30.70% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 36.38% |
| TXN260116P00135000 | 2024-05-24 1:42PM EDT | 2026-01-16 | 4.29 | 4.35 | 5.00 | 0.00 | - | 2 | 32 | 28.54% |
