La bourse ferme dans 1 h 26 min
CAC 40
8 201,68 -17,46 (-0,21 %) Euro Stoxx 50
5 071,75 -13,33 (-0,26 %) Dow Jones
39 613,53 +100,69 (+0,25 %) EUR/USD
1,0806 +0,0034 (+0,31 %) Gold future
2 349,70 -25,30 (-1,07 %) Bitcoin EUR
58 097,36 +1 413,32 (+2,49 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00115000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 65.75 | 72.00 | 74.45 | 0.00 | - | 5 | 20 | 88.65% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 2024-07-19 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN241018C00115000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 53.54 | 59.35 | 62.20 | 0.00 | - | - | 1 | 0.00% |
| TXN250117C00115000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 64.11 | 72.75 | 76.45 | 0.00 | - | 3 | 12 | 52.34% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 2025-06-20 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN260116C00115000 | 2024-04-24 2:42PM EDT | 2026-01-16 | 64.93 | 75.15 | 78.90 | 0.00 | - | 1 | 4 | 39.08% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 236.82% |
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 6 | 110.74% |
| TXN240621P00115000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 206 | 58.79% |
| TXN240719P00115000 | 2024-04-24 3:03PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.34 | 0.00 | - | 1 | 29 | 51.95% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 0.66 | 0.01 | 0.51 | 0.00 | - | 7 | 55 | 44.46% |
| TXN241018P00115000 | 2024-05-08 2:47PM EDT | 2024-10-18 | 0.19 | 0.04 | 0.62 | 0.00 | - | 6 | 175 | 41.80% |
| TXN241220P00115000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 0.77 | 0.24 | 0.44 | 0.00 | - | 1 | 18 | 33.28% |
| TXN250117P00115000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 0.55 | 0.40 | 0.49 | 0.00 | - | 1 | 439 | 31.96% |
| TXN250321P00115000 | 2024-04-30 12:43PM EDT | 2025-03-21 | 1.25 | 0.15 | 1.51 | 0.00 | - | - | 3 | 35.84% |
| TXN250417P00115000 | 2024-04-19 3:58PM EDT | 2025-04-17 | 3.25 | 0.00 | 1.67 | 0.00 | - | 4 | 125 | 35.22% |
| TXN250620P00115000 | 2024-01-16 1:09PM EDT | 2025-06-20 | 4.00 | 2.72 | 4.60 | 0.00 | - | 1 | 6 | 42.80% |
| TXN251017P00115000 | 2024-02-01 11:53AM EDT | 2025-10-17 | 5.60 | 3.45 | 4.10 | 0.00 | - | 7 | 13 | 36.27% |
| TXN251219P00115000 | 2023-12-08 11:06AM EDT | 2025-12-19 | 6.35 | 4.55 | 5.85 | 0.00 | - | 3 | 23 | 38.52% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 4.00 | 2.41 | 3.80 | 0.00 | - | 2 | 85 | 32.70% |
