Marchés français ouverture 2 h 54 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 776,15 -146,85 (-0,38 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 457,81 +54,81 (+0,30 %) Bitcoin EUR
63 370,42 +745,39 (+1,19 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 2024-06-07 | 17.85 | 26.65 | 30.15 | 0.00 | - | 1 | 2 | 130.22% |
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 2024-06-14 | 30.94 | 27.00 | 29.60 | 0.00 | - | 2 | 2 | 68.70% |
| TXN240621C00165000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 29.43 | 28.70 | 30.85 | -0.87 | -2.87% | 1 | 1,380 | 56.32% |
| TXN240719C00165000 | 2024-05-23 10:56AM EDT | 2024-07-19 | 35.27 | 29.40 | 31.60 | 0.00 | - | 29 | 540 | 48.32% |
| TXN240816C00165000 | 2024-05-29 11:40AM EDT | 2024-08-16 | 33.10 | 30.25 | 31.80 | 0.00 | - | - | 25 | 39.05% |
| TXN240920C00165000 | 2024-05-31 12:19PM EDT | 2024-09-20 | 29.25 | 31.65 | 33.05 | 0.00 | - | 7 | 375 | 36.80% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 34.24 | 32.80 | 33.95 | 0.00 | - | 3 | 345 | 35.60% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 2024-12-20 | 36.37 | 34.35 | 35.80 | 0.00 | - | 1 | 7 | 33.92% |
| TXN250117C00165000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 46.60 | 35.40 | 36.45 | 0.00 | - | 1 | 519 | 33.19% |
| TXN250321C00165000 | 2024-05-22 11:32AM EDT | 2025-03-21 | 45.51 | 37.45 | 38.85 | 0.00 | - | 2 | 2 | 33.85% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 35.66% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 43.00 | 47.50 | 0.00 | - | 3 | 108 | 35.25% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 44.55 | 46.60 | 0.00 | - | 2 | 488 | 33.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00165000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 27 | 105.37% |
| TXN240614P00165000 | 2024-05-31 1:19PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 9 | 44.14% |
| TXN240621P00165000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.11 | 0.06 | 0.13 | 0.00 | - | 13 | 1,781 | 36.52% |
| TXN240628P00165000 | 2024-06-03 11:51AM EDT | 2024-06-28 | 0.12 | 0.06 | 0.15 | -0.03 | -20.00% | 2 | 9 | 31.74% |
| TXN240719P00165000 | 2024-06-03 12:30PM EDT | 2024-07-19 | 0.31 | 0.25 | 0.31 | -0.03 | -8.82% | 3 | 2,393 | 26.61% |
| TXN240920P00165000 | 2024-05-31 11:03AM EDT | 2024-09-20 | 1.79 | 1.55 | 1.72 | 0.00 | - | 73 | 957 | 26.38% |
| TXN241018P00165000 | 2024-05-31 12:38PM EDT | 2024-10-18 | 2.76 | 2.09 | 2.31 | 0.00 | - | 4 | 263 | 25.91% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 3.55 | 3.60 | 3.90 | 0.00 | - | 2 | 113 | 26.04% |
| TXN250117P00165000 | 2024-06-03 11:22AM EDT | 2025-01-17 | 4.40 | 4.15 | 4.50 | -0.25 | -5.38% | 4 | 789 | 25.88% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 2025-03-21 | 5.20 | 5.70 | 6.05 | 0.00 | - | 4 | 412 | 26.11% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 2025-04-17 | 7.00 | 6.10 | 6.55 | 0.00 | - | 1 | 48 | 25.93% |
| TXN250620P00165000 | 2024-05-24 3:12PM EDT | 2025-06-20 | 6.90 | 7.40 | 8.35 | 0.00 | - | 1 | 76 | 26.69% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 2025-10-17 | 9.95 | 9.10 | 9.85 | 0.00 | - | - | 1 | 25.43% |
| TXN251219P00165000 | 2024-05-30 11:48AM EDT | 2025-12-19 | 10.10 | 9.30 | 11.00 | 0.00 | - | 31 | 163 | 25.47% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.50 | 10.00 | 12.85 | 0.00 | - | 3 | 414 | 27.19% |
