La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
57 168,98 +420,96 (+0,74 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-05-06 2:39PM EDT | 2024-05-17 | 41.50 | 45.55 | 48.55 | 0.00 | - | 80 | 0 | 50.00% |
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 45.75 | 49.55 | 0.00 | - | - | 0 | 75.39% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 44.45 | 48.15 | 0.00 | - | 40 | 22 | 60.16% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.72 | 46.65 | 50.65 | 0.00 | - | 1 | 9 | 46.94% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 49.35 | 52.70 | 0.00 | - | - | 4 | 42.53% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 0.00% |
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 50.19 | 50.95 | 54.50 | 0.00 | - | 1 | 29 | 40.13% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 51.75 | 55.15 | 0.00 | - | 1 | 31 | 39.92% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 51.50 | 53.35 | 54.20 | 0.00 | - | 1 | 18 | 34.71% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 56.66 | 54.55 | 57.55 | +5.78 | +11.36% | 1 | 15 | 33.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00140000 | 2024-05-07 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 278 | 93.36% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 94.34% |
| TXN240531P00140000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 50.00% |
| TXN240621P00140000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.46 | -0.02 | -20.00% | 1 | 1,564 | 50.00% |
| TXN240719P00140000 | 2024-05-10 10:06AM EDT | 2024-07-19 | 0.03 | 0.01 | 1.59 | -0.04 | -57.14% | 40 | 442 | 50.88% |
| TXN240920P00140000 | 2024-05-09 10:53AM EDT | 2024-09-20 | 0.44 | 0.34 | 0.46 | -0.06 | -12.00% | 1 | 1,210 | 27.86% |
| TXN241018P00140000 | 2024-05-09 10:00AM EDT | 2024-10-18 | 0.65 | 0.58 | 0.67 | -0.10 | -13.33% | 1 | 159 | 27.27% |
| TXN241220P00140000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 3.50 | 1.36 | 1.63 | 0.00 | - | 2 | 34 | 28.49% |
| TXN250117P00140000 | 2024-05-08 11:43AM EDT | 2025-01-17 | 2.12 | 1.61 | 1.70 | 0.00 | - | 30 | 1,717 | 27.16% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 1.76 | 4.40 | 0.00 | - | 2 | 15 | 32.66% |
| TXN250417P00140000 | 2024-05-10 1:16PM EDT | 2025-04-17 | 2.83 | 2.68 | 2.98 | -0.52 | -15.52% | 2 | 25 | 27.47% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 3.55 | 3.80 | 0.00 | - | 40 | 150 | 27.31% |
| TXN251017P00140000 | 2024-04-25 2:41PM EDT | 2025-10-17 | 7.65 | 2.90 | 5.45 | 0.00 | - | 1 | 10 | 27.38% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 32.56% |
| TXN260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.70 | 5.60 | 6.25 | 0.00 | - | 4 | 63 | 26.68% |
