Marchés français ouverture 4 h 37 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 695,62 -227,41 (-0,58 %) EUR/USD
1,0909 +0,0002 (+0,02 %) HANG SENG
18 503,97 +100,93 (+0,55 %) Bitcoin EUR
63 475,46 +501,00 (+0,80 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00185000 | 2024-06-03 1:25PM EDT | 2024-06-07 | 7.67 | 8.65 | 9.50 | -2.04 | -21.01% | 11 | 128 | 45.12% |
| TXN240614C00185000 | 2024-06-03 12:38PM EDT | 2024-06-14 | 8.79 | 9.60 | 10.55 | +0.54 | +6.55% | 1 | 32 | 38.39% |
| TXN240621C00185000 | 2024-06-03 2:25PM EDT | 2024-06-21 | 9.61 | 10.10 | 10.85 | +0.25 | +2.67% | 9 | 3,071 | 32.25% |
| TXN240628C00185000 | 2024-06-03 1:25PM EDT | 2024-06-28 | 9.72 | 10.60 | 12.05 | -1.83 | -15.84% | 1 | 96 | 34.52% |
| TXN240705C00185000 | 2024-05-28 11:03AM EDT | 2024-07-05 | 16.86 | 10.50 | 12.80 | 0.00 | - | 2 | 2 | 34.28% |
| TXN240719C00185000 | 2024-06-03 2:24PM EDT | 2024-07-19 | 11.83 | 12.20 | 12.70 | +1.23 | +11.60% | 41 | 1,024 | 28.17% |
| TXN240816C00185000 | 2024-05-31 2:05PM EDT | 2024-08-16 | 13.44 | 14.30 | 15.10 | 0.00 | - | 5 | 5 | 29.86% |
| TXN240920C00185000 | 2024-06-03 2:45PM EDT | 2024-09-20 | 16.00 | 16.10 | 16.60 | +0.60 | +3.90% | 4 | 635 | 28.43% |
| TXN241018C00185000 | 2024-06-03 11:26AM EDT | 2024-10-18 | 18.10 | 17.80 | 18.35 | +2.05 | +12.77% | 30 | 358 | 29.30% |
| TXN241220C00185000 | 2024-05-29 11:09AM EDT | 2024-12-20 | 22.30 | 20.45 | 21.50 | 0.00 | - | 38 | 243 | 30.07% |
| TXN250117C00185000 | 2024-05-31 2:09PM EDT | 2025-01-17 | 21.14 | 21.90 | 22.50 | 0.00 | - | 1 | 3,092 | 29.88% |
| TXN250321C00185000 | 2024-05-23 1:02PM EDT | 2025-03-21 | 28.35 | 23.95 | 24.75 | 0.00 | - | 1 | 586 | 29.87% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 32.92% |
| TXN250620C00185000 | 2024-06-03 2:35PM EDT | 2025-06-20 | 26.89 | 27.00 | 28.00 | -5.95 | -18.12% | 14 | 293 | 30.37% |
| TXN251017C00185000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 28.34 | 30.35 | 31.15 | 0.00 | - | 7 | 208 | 30.16% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 25.15% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 2026-01-16 | 31.00 | 32.45 | 34.30 | 0.00 | - | 3 | 188 | 31.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00185000 | 2024-06-03 3:40PM EDT | 2024-06-07 | 0.25 | 0.14 | 0.20 | 0.00 | - | 87 | 207 | 30.47% |
| TXN240614P00185000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 0.73 | 0.59 | 0.69 | +0.12 | +19.67% | 59 | 89 | 26.07% |
| TXN240621P00185000 | 2024-06-03 2:50PM EDT | 2024-06-21 | 1.17 | 0.96 | 1.08 | +0.23 | +24.47% | 13 | 1,621 | 23.99% |
| TXN240628P00185000 | 2024-06-03 1:03PM EDT | 2024-06-28 | 1.81 | 1.32 | 1.47 | -0.50 | -21.65% | 4 | 34 | 23.10% |
| TXN240705P00185000 | 2024-06-03 3:47PM EDT | 2024-07-05 | 1.80 | 1.44 | 1.87 | -0.73 | -28.85% | 6 | 18 | 22.74% |
| TXN240712P00185000 | 2024-06-03 12:40PM EDT | 2024-07-12 | 2.36 | 1.76 | 2.36 | +0.36 | +18.00% | 7 | 1 | 23.05% |
| TXN240719P00185000 | 2024-06-03 2:13PM EDT | 2024-07-19 | 2.62 | 2.33 | 2.44 | +0.40 | +18.02% | 107 | 1,400 | 21.58% |
| TXN240816P00185000 | 2024-06-03 1:16PM EDT | 2024-08-16 | 5.25 | 4.55 | 4.90 | +0.24 | +4.79% | 5 | 33 | 25.20% |
| TXN240920P00185000 | 2024-05-31 3:19PM EDT | 2024-09-20 | 6.15 | 5.80 | 6.00 | 0.00 | - | 36 | 288 | 23.63% |
| TXN241018P00185000 | 2024-05-31 3:24PM EDT | 2024-10-18 | 7.05 | 6.65 | 7.00 | 0.00 | - | 5 | 142 | 23.38% |
| TXN241220P00185000 | 2024-06-03 2:35PM EDT | 2024-12-20 | 9.55 | 9.05 | 9.35 | +1.62 | +20.43% | 1 | 43 | 23.75% |
| TXN250117P00185000 | 2024-05-31 12:13PM EDT | 2025-01-17 | 11.22 | 9.70 | 10.10 | 0.00 | - | 2 | 1,961 | 23.55% |
| TXN250321P00185000 | 2024-05-22 12:14PM EDT | 2025-03-21 | 9.10 | 11.75 | 12.25 | 0.00 | - | 6 | 224 | 24.13% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 2025-04-17 | 11.66 | 12.15 | 12.80 | 0.00 | - | 1 | 99 | 23.89% |
| TXN250620P00185000 | 2024-05-29 12:00PM EDT | 2025-06-20 | 13.30 | 13.75 | 14.65 | 0.00 | - | 1 | 92 | 24.26% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 42.49% |
| TXN251219P00185000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 15.50 | 16.90 | 17.90 | 0.00 | - | 1 | 5 | 23.51% |
| TXN260116P00185000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 17.10 | 16.30 | 18.10 | 0.00 | - | 6 | 31 | 23.17% |
