Marchés français ouverture 8 h 30 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0911 +0,0057 (+0,52 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 183,29 +928,04 (+1,49 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00150000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 38.15 | 43.60 | 45.65 | 0.00 | - | 3 | 29 | 75.81% |
| TXN240719C00150000 | 2024-05-29 2:50PM EDT | 2024-07-19 | 47.15 | 44.40 | 45.85 | 0.00 | - | 1 | 25 | 53.66% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN241018C00150000 | 2024-05-29 1:08PM EDT | 2024-10-18 | 48.60 | 45.80 | 47.25 | 0.00 | - | 1 | 92 | 41.25% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 46.50 | 51.00 | 0.00 | - | 1 | 3 | 45.18% |
| TXN250117C00150000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 49.30 | 47.70 | 49.50 | 0.00 | - | 1 | 1,213 | 38.45% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250620C00150000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 47.00 | 51.05 | 52.75 | 0.00 | - | 1 | 77 | 36.05% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 54.05 | 57.00 | 0.00 | - | 10 | 17 | 35.93% |
| TXN260116C00150000 | 2024-05-29 3:54PM EDT | 2026-01-16 | 57.00 | 54.55 | 56.65 | 0.00 | - | 5 | 60 | 34.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00150000 | 2024-05-31 10:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.27 | 0.00 | - | 242 | 15 | 136.72% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 2024-06-14 | 0.08 | 0.00 | 1.30 | 0.00 | - | 5 | 6 | 88.67% |
| TXN240621P00150000 | 2024-05-31 12:29PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 1,672 | 51.56% |
| TXN240705P00150000 | 2024-05-29 3:16PM EDT | 2024-07-05 | 0.10 | 0.00 | 2.19 | 0.00 | - | - | 1 | 60.18% |
| TXN240719P00150000 | 2024-05-29 10:19AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.12 | 0.00 | - | 11 | 309 | 33.40% |
| TXN240920P00150000 | 2024-05-31 2:40PM EDT | 2024-09-20 | 0.61 | 0.43 | 0.59 | 0.00 | - | 4 | 358 | 28.71% |
| TXN241018P00150000 | 2024-05-29 9:56AM EDT | 2024-10-18 | 0.79 | 0.80 | 0.91 | 0.00 | - | 1 | 560 | 28.17% |
| TXN241220P00150000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 1.83 | 1.61 | 1.82 | 0.00 | - | 14 | 184 | 27.84% |
| TXN250117P00150000 | 2024-05-31 9:43AM EDT | 2025-01-17 | 1.98 | 1.98 | 2.25 | 0.00 | - | 1 | 816 | 27.74% |
| TXN250321P00150000 | 2024-05-23 11:56AM EDT | 2025-03-21 | 2.57 | 2.73 | 3.40 | 0.00 | - | 4 | 201 | 28.01% |
| TXN250417P00150000 | 2024-05-20 12:10PM EDT | 2025-04-17 | 2.87 | 2.04 | 3.65 | 0.00 | - | 3 | 21 | 27.46% |
| TXN250620P00150000 | 2024-05-31 11:50AM EDT | 2025-06-20 | 4.84 | 3.45 | 4.90 | 0.00 | - | 3 | 145 | 27.89% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| TXN251219P00150000 | 2024-05-30 11:52AM EDT | 2025-12-19 | 6.60 | 6.40 | 7.30 | 0.00 | - | 5 | 105 | 27.00% |
| TXN260116P00150000 | 2024-05-29 11:12AM EDT | 2026-01-16 | 7.00 | 6.55 | 7.55 | 0.00 | - | 4 | 174 | 26.75% |
