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
38 815,14 -107,86 (-0,28 %) EUR/USD
1,0908 +0,0001 (+0,01 %) HANG SENG
18 477,84 +74,84 (+0,41 %) Bitcoin EUR
63 282,35 +291,77 (+0,46 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00190000 | 2024-06-03 3:39PM EDT | 2024-06-07 | 4.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TXN240614C00190000 | 2024-06-03 3:53PM EDT | 2024-06-14 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240621C00190000 | 2024-06-03 3:50PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| TXN240628C00190000 | 2024-06-03 11:05AM EDT | 2024-06-28 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240705C00190000 | 2024-06-03 9:34AM EDT | 2024-07-05 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240712C00190000 | 2024-06-03 12:27PM EDT | 2024-07-12 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TXN240719C00190000 | 2024-06-03 3:45PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TXN240816C00190000 | 2024-06-03 3:37PM EDT | 2024-08-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00190000 | 2024-06-03 2:32PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN241018C00190000 | 2024-05-31 12:47PM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241220C00190000 | 2024-06-03 3:45PM EDT | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN250117C00190000 | 2024-05-31 2:58PM EDT | 2025-01-17 | 18.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 22.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250417C00190000 | 2024-05-21 2:35PM EDT | 2025-04-17 | 26.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00190000 | 2024-05-22 9:49AM EDT | 2025-06-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251017C00190000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 25.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 2025-12-19 | 28.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN260116C00190000 | 2024-05-29 1:14PM EDT | 2026-01-16 | 32.08 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00190000 | 2024-06-03 3:30PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| TXN240614P00190000 | 2024-06-03 2:50PM EDT | 2024-06-14 | 1.86 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TXN240621P00190000 | 2024-06-03 3:54PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 1.56% |
| TXN240628P00190000 | 2024-06-03 12:36PM EDT | 2024-06-28 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN240705P00190000 | 2024-06-03 3:50PM EDT | 2024-07-05 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN240712P00190000 | 2024-05-31 12:11PM EDT | 2024-07-12 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN240719P00190000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| TXN240816P00190000 | 2024-06-03 2:52PM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| TXN240920P00190000 | 2024-06-03 3:51PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TXN241018P00190000 | 2024-06-03 3:52PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| TXN241220P00190000 | 2024-06-03 10:36AM EDT | 2024-12-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXN250117P00190000 | 2024-05-29 1:00PM EDT | 2025-01-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TXN250321P00190000 | 2024-05-29 10:23AM EDT | 2025-03-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 2025-04-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TXN250620P00190000 | 2024-05-31 12:12PM EDT | 2025-06-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TXN251017P00190000 | 2024-05-17 3:50PM EDT | 2025-10-17 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
