La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
61 544,98 -2 928,37 (-4,54 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00220000 | 2024-05-22 2:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 87.70% |
| TXN240607C00220000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 26.17% |
| TXN240621C00220000 | 2024-05-23 1:38PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.29 | -60.42% | 72 | 602 | 21.53% |
| TXN240719C00220000 | 2024-05-23 3:30PM EDT | 2024-07-19 | 0.92 | 0.86 | 0.93 | -0.74 | -44.58% | 96 | 459 | 21.94% |
| TXN240920C00220000 | 2024-05-23 3:42PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.00 | -1.10 | -22.00% | 5,730 | 10,219 | 25.33% |
| TXN241018C00220000 | 2024-05-23 3:34PM EDT | 2024-10-18 | 5.05 | 4.95 | 5.15 | -1.00 | -16.53% | 161 | 217 | 25.61% |
| TXN241220C00220000 | 2024-05-23 3:41PM EDT | 2024-12-20 | 7.75 | 7.60 | 7.85 | -1.35 | -14.84% | 1 | 158 | 26.58% |
| TXN250117C00220000 | 2024-05-23 2:11PM EDT | 2025-01-17 | 8.45 | 8.40 | 8.70 | -1.65 | -16.34% | 86 | 1,965 | 26.44% |
| TXN250321C00220000 | 2024-05-22 10:58AM EDT | 2025-03-21 | 12.20 | 10.25 | 11.15 | 0.00 | - | 1 | 143 | 27.17% |
| TXN250417C00220000 | 2024-05-22 10:07AM EDT | 2025-04-17 | 13.85 | 11.20 | 12.10 | 0.00 | - | 1 | 38 | 27.36% |
| TXN250620C00220000 | 2024-05-20 11:31AM EDT | 2025-06-20 | 13.70 | 13.20 | 14.80 | 0.00 | - | 1 | 305 | 28.45% |
| TXN251017C00220000 | 2024-05-21 2:31PM EDT | 2025-10-17 | 17.85 | 14.50 | 17.75 | +0.20 | +1.13% | 5 | 1,069 | 28.15% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 16.55 | 21.00 | 0.00 | - | 1 | 33 | 29.88% |
| TXN260116C00220000 | 2024-05-23 3:29PM EDT | 2026-01-16 | 20.00 | 18.95 | 20.75 | -1.72 | -7.92% | 3 | 318 | 28.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 160.13% |
| TXN240920P00220000 | 2024-05-21 2:01PM EDT | 2024-09-20 | 22.95 | 23.60 | 24.90 | 0.00 | - | 1 | 1 | 19.95% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 21.00 | 24.25 | 25.55 | 0.00 | - | 7 | 7 | 19.83% |
| TXN241220P00220000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 28.51 | 25.95 | 27.25 | 0.00 | - | - | 2 | 20.27% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 61.60% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 50.53% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 49.01% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 43.54% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 47.69% |
| TXN260116P00220000 | 2024-05-21 2:21PM EDT | 2026-01-16 | 33.20 | 32.55 | 34.05 | 0.00 | - | 1 | 6 | 19.47% |
