Marchés français ouverture 28 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 867,00 -328,60 (-1,71 %) Bitcoin EUR
64 099,75 -421,81 (-0,65 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00155000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 42.80 | 43.70 | 0.00 | - | 6 | 276 | 0.00% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 2024-12-20 | 50.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 0.00% |
| TXN260116C00155000 | 2024-05-22 10:36AM EDT | 2026-01-16 | 59.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240531P00155000 | 2024-05-21 3:27PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TXN240621P00155000 | 2024-05-20 3:00PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240719P00155000 | 2024-05-22 10:45AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240920P00155000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TXN241018P00155000 | 2024-05-16 1:37PM EDT | 2024-10-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN241220P00155000 | 2024-05-22 1:36PM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250117P00155000 | 2024-05-22 9:45AM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250321P00155000 | 2024-05-20 12:33PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN250417P00155000 | 2024-05-15 12:31PM EDT | 2025-04-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250620P00155000 | 2024-05-16 2:30PM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN251219P00155000 | 2024-05-20 11:54AM EDT | 2025-12-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TXN260116P00155000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
