La bourse est fermée
Dow Jones
39 061,58 -609,46 (-1,54 %) Nasdaq
16 696,57 -104,97 (-0,62 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0810 -0,0018 (-0,16 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 213,54 -2 201,99 (-3,42 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00240000 | 2024-04-05 12:24PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.07 | 0.00 | - | 1 | 148 | 48.17% |
| TXN240719C00240000 | 2024-05-22 10:45AM EDT | 2024-07-19 | 0.24 | 0.12 | 0.16 | 0.00 | - | 2 | 67 | 24.02% |
| TXN240920C00240000 | 2024-05-22 1:36PM EDT | 2024-09-20 | 1.80 | 1.12 | 1.24 | 0.00 | - | 186 | 192 | 24.88% |
| TXN241018C00240000 | 2024-05-22 9:58AM EDT | 2024-10-18 | 2.54 | 1.70 | 1.80 | 0.00 | - | 3 | 269 | 24.76% |
| TXN241220C00240000 | 2024-05-22 3:50PM EDT | 2024-12-20 | 4.25 | 3.40 | 3.55 | 0.00 | - | 449 | 402 | 25.65% |
| TXN250117C00240000 | 2024-05-23 1:20PM EDT | 2025-01-17 | 4.25 | 3.85 | 4.00 | -0.95 | -18.27% | 150 | 1,571 | 25.14% |
| TXN250620C00240000 | 2024-05-22 12:38PM EDT | 2025-06-20 | 9.54 | 7.75 | 9.55 | 0.00 | - | 7 | 62 | 28.13% |
| TXN251017C00240000 | 2024-05-07 1:14PM EDT | 2025-10-17 | 6.40 | 10.45 | 11.35 | 0.00 | - | 1 | 19 | 26.82% |
| TXN251219C00240000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 13.68 | 11.55 | 12.55 | 0.00 | - | 1 | 68 | 26.64% |
| TXN260116C00240000 | 2024-05-17 3:14PM EDT | 2026-01-16 | 11.57 | 12.40 | 13.35 | 0.00 | - | 1 | 144 | 26.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 2024-06-21 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 211.33% |
| TXN241018P00240000 | 2024-05-23 9:30AM EDT | 2024-10-18 | 37.70 | 41.35 | 43.90 | +0.20 | +0.53% | 7 | 7 | 23.00% |
| TXN241220P00240000 | 2024-05-09 3:13PM EDT | 2024-12-20 | 54.66 | 42.60 | 43.80 | 0.00 | - | 1 | 0 | 18.92% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 2025-01-17 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 71.41% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 2025-10-17 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 52.12% |
