Marchés français ouverture 4 h 59 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 876,55 +259,45 (+0,67 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 900,05 -295,55 (-1,54 %) Bitcoin EUR
64 147,02 -637,91 (-0,98 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00160000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 21.50 | 40.65 | 44.25 | 0.00 | - | 5 | 0 | 254.69% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 40.75 | 43.80 | 0.00 | - | 23 | 0 | 110.69% |
| TXN240621C00160000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 34.75 | 41.55 | 44.40 | 0.00 | - | 10 | 1,099 | 67.32% |
| TXN240719C00160000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 40.48 | 41.90 | 44.70 | 0.00 | - | 4 | 283 | 50.56% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 43.35 | 45.85 | 0.00 | - | 2 | 91 | 40.08% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 26.55 | 45.20 | 47.25 | 0.00 | - | 3 | 245 | 40.98% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 46.45 | 48.45 | 0.00 | - | 1 | 26 | 37.56% |
| TXN250117C00160000 | 2024-05-15 10:48AM EDT | 2025-01-17 | 39.75 | 47.10 | 48.70 | 0.00 | - | 13 | 1,424 | 35.90% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 15.16% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 2025-06-20 | 39.25 | 50.90 | 52.95 | 0.00 | - | 4 | 112 | 35.49% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 36.10 | 55.10 | 56.35 | 0.00 | - | 26 | 83 | 33.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00160000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 70 | 200.39% |
| TXN240531P00160000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 0.05 | 0.01 | 1.27 | 0.00 | - | 8 | 59 | 94.63% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 2024-06-07 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 6 | 79.83% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 0.12 | 0.00 | 1.31 | 0.00 | - | - | 1 | 59.47% |
| TXN240621P00160000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 0.18 | 0.00 | 2.04 | 0.00 | - | 40 | 779 | 57.57% |
| TXN240719P00160000 | 2024-05-22 12:57PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.11 | -0.02 | -18.18% | 10 | 1,269 | 27.44% |
| TXN240920P00160000 | 2024-05-22 9:56AM EDT | 2024-09-20 | 0.65 | 0.66 | 0.75 | -0.20 | -23.53% | 2 | 973 | 26.71% |
| TXN241018P00160000 | 2024-05-21 2:53PM EDT | 2024-10-18 | 1.20 | 0.93 | 1.13 | 0.00 | - | 1 | 593 | 26.48% |
| TXN241220P00160000 | 2024-05-22 1:17PM EDT | 2024-12-20 | 2.09 | 1.92 | 2.21 | -0.28 | -11.81% | 1 | 73 | 26.64% |
| TXN250117P00160000 | 2024-05-22 11:50AM EDT | 2025-01-17 | 2.54 | 2.49 | 2.65 | -0.44 | -14.77% | 2 | 4,939 | 26.48% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 2025-03-21 | 5.65 | 2.03 | 3.90 | 0.00 | - | 5 | 5 | 26.83% |
| TXN250417P00160000 | 2024-05-22 10:32AM EDT | 2025-04-17 | 3.95 | 3.65 | 4.25 | -0.45 | -10.23% | 22 | 85 | 26.52% |
| TXN250620P00160000 | 2024-05-22 12:12PM EDT | 2025-06-20 | 4.95 | 4.80 | 5.35 | -3.65 | -42.44% | 5 | 299 | 26.49% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 8.50 | 9.80 | 0.00 | - | 1 | 6 | 30.23% |
| TXN251219P00160000 | 2024-05-22 11:52AM EDT | 2025-12-19 | 7.40 | 7.00 | 8.30 | -11.15 | -60.11% | 46 | 10 | 26.40% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 11.65 | 7.40 | 8.65 | 0.00 | - | 3 | 64 | 26.27% |
