Marchés français ouverture 2 h 42 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 082,76 +465,66 (+1,21 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 104,43 -371,27 (-0,58 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00200000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 2.57 | 3.25 | 3.40 | +1.30 | +102.36% | 361 | 582 | 31.30% |
| TXN240531C00200000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 3.95 | 4.15 | 4.30 | +1.80 | +83.72% | 100 | 657 | 22.62% |
| TXN240607C00200000 | 2024-05-22 12:23PM EDT | 2024-06-07 | 4.50 | 5.05 | 5.25 | +1.63 | +56.79% | 127 | 195 | 22.89% |
| TXN240614C00200000 | 2024-05-22 2:10PM EDT | 2024-06-14 | 5.19 | 5.70 | 6.00 | +2.24 | +75.93% | 38 | 91 | 22.91% |
| TXN240621C00200000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 5.79 | 6.40 | 6.50 | +1.59 | +37.86% | 216 | 6,671 | 22.28% |
| TXN240628C00200000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 6.85 | 6.90 | 7.30 | +1.97 | +40.37% | 4 | 8 | 23.26% |
| TXN240719C00200000 | 2024-05-22 3:17PM EDT | 2024-07-19 | 8.78 | 8.85 | 9.00 | +2.09 | +31.24% | 138 | 1,207 | 23.94% |
| TXN240920C00200000 | 2024-05-22 3:39PM EDT | 2024-09-20 | 13.02 | 13.50 | 13.70 | +1.58 | +13.81% | 25 | 1,278 | 26.82% |
| TXN241018C00200000 | 2024-05-21 9:51AM EDT | 2024-10-18 | 12.21 | 15.05 | 15.30 | 0.00 | - | 1 | 1,271 | 27.30% |
| TXN241220C00200000 | 2024-05-22 11:43AM EDT | 2024-12-20 | 18.50 | 18.05 | 18.80 | +2.61 | +16.43% | 20 | 642 | 28.65% |
| TXN250117C00200000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 19.00 | 18.50 | 20.00 | +1.46 | +8.32% | 163 | 2,290 | 28.78% |
| TXN250321C00200000 | 2024-05-21 9:58AM EDT | 2025-03-21 | 18.45 | 21.15 | 23.15 | 0.00 | - | 1 | 385 | 29.96% |
| TXN250417C00200000 | 2024-05-22 10:35AM EDT | 2025-04-17 | 22.84 | 22.25 | 23.30 | +2.52 | +12.40% | 5 | 217 | 28.90% |
| TXN250620C00200000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 22.80 | 24.30 | 25.45 | +2.40 | +11.76% | 3 | 164 | 29.06% |
| TXN251017C00200000 | 2024-05-21 12:37PM EDT | 2025-10-17 | 26.60 | 27.95 | 31.45 | 0.00 | - | 2 | 36 | 31.86% |
| TXN251219C00200000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 26.49 | 28.85 | 31.65 | 0.00 | - | 1 | 61 | 30.27% |
| TXN260116C00200000 | 2024-05-22 2:18PM EDT | 2026-01-16 | 30.30 | 29.95 | 32.50 | +2.10 | +7.45% | 74 | 390 | 30.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00200000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.61 | -1.54 | -71.96% | 1,891 | 1,145 | 26.27% |
| TXN240531P00200000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.35 | 1.34 | 1.39 | -1.44 | -51.61% | 3,820 | 316 | 19.46% |
| TXN240607P00200000 | 2024-05-22 2:58PM EDT | 2024-06-07 | 2.49 | 2.00 | 2.12 | -0.91 | -26.76% | 173 | 146 | 19.23% |
| TXN240614P00200000 | 2024-05-22 3:40PM EDT | 2024-06-14 | 3.04 | 2.57 | 2.74 | -0.86 | -22.05% | 8 | 18 | 19.25% |
| TXN240621P00200000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 3.50 | 2.92 | 3.05 | -0.95 | -21.35% | 195 | 881 | 18.24% |
| TXN240719P00200000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 5.07 | 4.60 | 4.70 | -0.88 | -14.79% | 1,257 | 424 | 18.39% |
| TXN240920P00200000 | 2024-05-22 3:35PM EDT | 2024-09-20 | 9.10 | 8.75 | 9.00 | -1.05 | -10.34% | 69 | 262 | 22.13% |
| TXN241018P00200000 | 2024-05-22 1:26PM EDT | 2024-10-18 | 9.60 | 9.60 | 9.85 | -1.55 | -13.90% | 71 | 118 | 21.61% |
| TXN241220P00200000 | 2024-05-22 10:04AM EDT | 2024-12-20 | 12.18 | 12.20 | 12.55 | -1.87 | -13.31% | 10 | 49 | 22.56% |
| TXN250117P00200000 | 2024-05-22 1:52PM EDT | 2025-01-17 | 13.20 | 12.85 | 13.25 | -1.90 | -12.58% | 21 | 317 | 22.29% |
| TXN250321P00200000 | 2024-05-21 10:30AM EDT | 2025-03-21 | 16.60 | 14.50 | 15.25 | 0.00 | - | 9 | 57 | 22.59% |
| TXN250620P00200000 | 2024-05-22 9:37AM EDT | 2025-06-20 | 17.30 | 15.65 | 17.40 | -0.70 | -3.89% | 1 | 9 | 22.41% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 18.60 | 20.05 | 0.00 | - | 1 | 2 | 22.45% |
| TXN251219P00200000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 20.79 | 19.40 | 21.00 | -2.31 | -10.00% | 1 | 22 | 22.14% |
