Marchés français ouverture 4 h 19 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 658,86 -44,65 (-0,12 %) EUR/USD
1,0899 +0,0005 (+0,04 %) HANG SENG
18 484,05 +7,25 (+0,04 %) Bitcoin EUR
64 886,35 -418,04 (-0,64 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00210000 | 2024-06-06 11:57AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | +0.03 | +300.00% | 5 | 93 | 71.48% |
| TXN240614C00210000 | 2024-06-05 3:21PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 1 | 41 | 25.88% |
| TXN240621C00210000 | 2024-06-06 12:02PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.27 | -0.05 | -18.52% | 11 | 2,410 | 22.32% |
| TXN240628C00210000 | 2024-06-06 11:00AM EDT | 2024-06-28 | 0.40 | 0.49 | 0.57 | 0.00 | - | 2 | 53 | 22.22% |
| TXN240705C00210000 | 2024-06-06 2:39PM EDT | 2024-07-05 | 0.76 | 0.76 | 0.86 | +0.16 | +26.67% | 63 | 128 | 21.88% |
| TXN240712C00210000 | 2024-06-06 1:38PM EDT | 2024-07-12 | 1.10 | 1.10 | 1.24 | +0.17 | +18.28% | 20 | 2 | 22.18% |
| TXN240719C00210000 | 2024-06-06 3:45PM EDT | 2024-07-19 | 1.64 | 1.58 | 1.65 | +0.19 | +13.10% | 29 | 5,622 | 22.55% |
| TXN240816C00210000 | 2024-06-06 3:13PM EDT | 2024-08-16 | 3.75 | 3.65 | 3.80 | +0.10 | +2.74% | 23 | 1,206 | 25.39% |
| TXN240920C00210000 | 2024-06-06 3:44PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.60 | -0.04 | -0.74% | 55 | 1,091 | 25.57% |
| TXN241018C00210000 | 2024-06-06 3:34PM EDT | 2024-10-18 | 6.80 | 6.80 | 7.00 | +0.45 | +7.09% | 11 | 665 | 25.92% |
| TXN241220C00210000 | 2024-06-06 3:51PM EDT | 2024-12-20 | 9.70 | 9.70 | 9.90 | +0.20 | +2.11% | 17 | 747 | 26.65% |
| TXN250117C00210000 | 2024-06-06 9:32AM EDT | 2025-01-17 | 10.35 | 10.60 | 10.95 | +0.90 | +9.52% | 3 | 2,184 | 26.69% |
| TXN250321C00210000 | 2024-05-31 12:32PM EDT | 2025-03-21 | 11.40 | 11.15 | 13.50 | 0.00 | - | 5 | 395 | 27.32% |
| TXN250417C00210000 | 2024-05-31 1:52PM EDT | 2025-04-17 | 13.28 | 13.50 | 14.50 | 0.00 | - | 15 | 31 | 27.52% |
| TXN250620C00210000 | 2024-05-24 2:05PM EDT | 2025-06-20 | 18.46 | 16.10 | 16.60 | 0.00 | - | 77 | 306 | 27.73% |
| TXN251017C00210000 | 2024-05-22 12:57PM EDT | 2025-10-17 | 24.24 | 19.50 | 20.25 | 0.00 | - | 23 | 35 | 28.19% |
| TXN251219C00210000 | 2024-05-21 2:51PM EDT | 2025-12-19 | 23.13 | 20.85 | 22.55 | 0.00 | - | 3 | 65 | 28.93% |
| TXN260116C00210000 | 2024-06-04 9:59AM EDT | 2026-01-16 | 20.43 | 20.90 | 22.85 | 0.00 | - | 5 | 157 | 28.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00210000 | 2024-05-31 12:32PM EDT | 2024-06-07 | 19.48 | 12.30 | 15.30 | 0.00 | - | 1 | 13 | 60.94% |
| TXN240614P00210000 | 2024-05-31 10:17AM EDT | 2024-06-14 | 15.69 | 13.40 | 14.45 | 0.00 | - | 1 | 0 | 38.94% |
| TXN240621P00210000 | 2024-06-04 12:25PM EDT | 2024-06-21 | 17.26 | 13.40 | 14.50 | 0.00 | - | 6 | 14 | 29.05% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 2024-06-28 | 18.16 | 13.55 | 14.75 | 0.00 | - | 1 | 2 | 26.29% |
| TXN240719P00210000 | 2024-06-05 2:06PM EDT | 2024-07-19 | 14.70 | 14.20 | 14.70 | 0.00 | - | 6 | 176 | 18.49% |
| TXN240920P00210000 | 2024-06-03 2:17PM EDT | 2024-09-20 | 19.95 | 17.50 | 19.05 | 0.00 | - | 1 | 185 | 24.78% |
| TXN241018P00210000 | 2024-05-24 10:27AM EDT | 2024-10-18 | 16.79 | 18.25 | 19.20 | 0.00 | - | 2 | 8 | 22.39% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 2024-12-20 | 20.25 | 19.85 | 21.60 | 0.00 | - | - | 58 | 22.94% |
| TXN250117P00210000 | 2024-05-28 12:33PM EDT | 2025-01-17 | 19.15 | 20.55 | 22.25 | 0.00 | - | 1 | 28 | 22.58% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 36.03% |
| TXN251219P00210000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 25.02 | 27.45 | 28.80 | 0.00 | - | 1 | 2 | 21.21% |
| TXN260116P00210000 | 2024-06-05 3:40PM EDT | 2026-01-16 | 28.65 | 27.85 | 29.05 | 0.00 | - | 10 | 30 | 20.95% |
