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
18 875,22 -320,38 (-1,67 %) 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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00175000 | 2024-05-20 9:51AM EDT | 2024-05-24 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531C00175000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 22.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240607C00175000 | 2024-05-22 10:44AM EDT | 2024-06-07 | 27.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614C00175000 | 2024-05-22 11:11AM EDT | 2024-06-14 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00175000 | 2024-05-22 1:44PM EDT | 2024-06-21 | 28.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN240719C00175000 | 2024-05-22 1:13PM EDT | 2024-07-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TXN240920C00175000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00175000 | 2024-05-21 1:51PM EDT | 2024-10-18 | 29.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241220C00175000 | 2024-05-22 1:20PM EDT | 2024-12-20 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00175000 | 2024-05-22 11:52AM EDT | 2025-01-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 2025-03-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00175000 | 2024-05-20 11:19AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240531P00175000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240607P00175000 | 2024-05-22 10:06AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240614P00175000 | 2024-05-21 1:46PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240621P00175000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TXN240628P00175000 | 2024-05-22 12:17PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240719P00175000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TXN240920P00175000 | 2024-05-22 3:39PM EDT | 2024-09-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TXN241018P00175000 | 2024-05-20 12:29PM EDT | 2024-10-18 | 2.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN241220P00175000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| TXN250117P00175000 | 2024-05-22 3:39PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TXN250321P00175000 | 2024-05-16 1:51PM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN250417P00175000 | 2024-05-22 10:26AM EDT | 2025-04-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00175000 | 2024-05-22 3:29PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 33.33% |
| TXN251219P00175000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN260116P00175000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
