Marchés français ouverture 2 h 49 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 989,45 +372,35 (+0,96 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 922,12 -273,48 (-1,42 %) Bitcoin EUR
64 083,46 -444,86 (-0,69 %)
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 :
Prix d’exercice:140.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 60.75 | 63.40 | 0.00 | - | - | 0 | 145.61% |
| TXN240621C00140000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 59.41 | 61.05 | 64.20 | 0.00 | - | 1 | 21 | 54.88% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 56.49 | 61.95 | 65.00 | 0.00 | - | 1 | 8 | 51.07% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 0.00% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 0.00% |
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 50.19 | 64.05 | 68.35 | 0.00 | - | 1 | 29 | 42.35% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 65.05 | 68.45 | 0.00 | - | 1 | 31 | 40.83% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 51.50 | 65.55 | 69.45 | 0.00 | - | 1 | 18 | 39.60% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 56.66 | 69.95 | 71.45 | 0.00 | - | 1 | 14 | 35.38% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00140000 | 2024-05-14 1:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 11 | 323.34% |
| TXN240531P00140000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 0.78 | 0.00 | 1.27 | 0.00 | - | 4 | 20 | 137.11% |
| TXN240621P00140000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,563 | 51.56% |
| TXN240719P00140000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 0.05 | 0.00 | 2.17 | -0.01 | -16.67% | 1 | 433 | 60.30% |
| TXN240920P00140000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.24 | 0.00 | - | 11 | 1,206 | 31.62% |
| TXN241018P00140000 | 2024-05-20 3:11PM EDT | 2024-10-18 | 0.36 | 0.20 | 0.35 | 0.00 | - | 3 | 159 | 30.27% |
| TXN241220P00140000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.95 | 0.64 | 0.83 | 0.00 | - | 1 | 34 | 29.79% |
| TXN250117P00140000 | 2024-05-22 1:04PM EDT | 2025-01-17 | 0.97 | 0.92 | 1.03 | -0.10 | -9.35% | 2 | 1,717 | 29.31% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 0.93 | 2.59 | 0.00 | - | 2 | 15 | 32.76% |
| TXN250417P00140000 | 2024-05-13 1:30PM EDT | 2025-04-17 | 2.10 | 1.16 | 2.66 | 0.00 | - | 3 | 26 | 31.63% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 1.70 | 3.05 | 0.00 | - | 40 | 150 | 30.12% |
| TXN251017P00140000 | 2024-05-13 11:24AM EDT | 2025-10-17 | 4.90 | 2.32 | 3.90 | 0.00 | - | 1 | 11 | 28.46% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 37.09% |
| TXN260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.70 | 2.65 | 4.75 | 0.00 | - | 4 | 63 | 27.98% |
