Marchés français ouverture 1 h 12 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 815,93 -107,07 (-0,28 %) EUR/USD
1,0908 +0,0001 (+0,01 %) HANG SENG
18 476,71 +73,71 (+0,40 %) Bitcoin EUR
63 284,48 +266,34 (+0,42 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00180000 | 2024-06-03 10:41AM EDT | 2024-06-07 | 14.85 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| TXN240614C00180000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00180000 | 2024-06-03 3:33PM EDT | 2024-06-21 | 14.18 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TXN240628C00180000 | 2024-05-21 11:55AM EDT | 2024-06-28 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00180000 | 2024-06-03 3:43PM EDT | 2024-07-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN240816C00180000 | 2024-05-31 10:37AM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240920C00180000 | 2024-06-03 12:36PM EDT | 2024-09-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN241018C00180000 | 2024-05-20 1:01PM EDT | 2024-10-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TXN241220C00180000 | 2024-05-28 9:31AM EDT | 2024-12-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00180000 | 2024-05-31 12:06PM EDT | 2025-01-17 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00180000 | 2024-05-29 10:21AM EDT | 2025-03-21 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 28.55 | 30.35 | 0.00 | - | 7 | 46 | 32.95% |
| TXN250620C00180000 | 2024-05-30 11:19AM EDT | 2025-06-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00180000 | 2024-05-28 11:20AM EDT | 2025-10-17 | 39.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN251219C00180000 | 2024-05-28 10:38AM EDT | 2025-12-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00180000 | 2024-06-03 2:17PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN240614P00180000 | 2024-06-03 1:46PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621P00180000 | 2024-06-03 1:07PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TXN240628P00180000 | 2024-06-03 2:31PM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TXN240705P00180000 | 2024-06-03 3:51PM EDT | 2024-07-05 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN240712P00180000 | 2024-05-31 2:15PM EDT | 2024-07-12 | 1.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TXN240719P00180000 | 2024-06-03 3:44PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TXN240816P00180000 | 2024-05-31 3:39PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| TXN240920P00180000 | 2024-05-31 1:10PM EDT | 2024-09-20 | 5.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TXN241018P00180000 | 2024-05-31 1:59PM EDT | 2024-10-18 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN241220P00180000 | 2024-05-31 10:32AM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TXN250117P00180000 | 2024-05-31 9:42AM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 2025-03-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TXN250417P00180000 | 2024-05-23 10:36AM EDT | 2025-04-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| TXN250620P00180000 | 2024-05-29 12:02PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN251017P00180000 | 2024-05-22 10:20AM EDT | 2025-10-17 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251219P00180000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 13.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TXN260116P00180000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
