La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 834,70 +272,26 (+0,48 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 38.50 | 40.40 | 44.35 | +18.95 | +96.93% | 30 | 19 | 109.96% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 42.15 | 45.35 | 0.00 | - | 3 | 25 | 57.52% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 32.10 | 42.95 | 45.60 | 0.00 | - | 2 | 5 | 42.64% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 28.95 | 46.50 | 48.75 | 0.00 | - | 1 | 61 | 39.50% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 49.30 | 50.20 | 0.00 | - | 2 | 60 | 33.89% |
| TXN260116C00145000 | 2024-05-10 11:03AM EDT | 2026-01-16 | 52.95 | 52.70 | 53.95 | +14.35 | +37.18% | 1 | 16 | 33.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00145000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 1,069 | 87.70% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 76.66% |
| TXN240531P00145000 | 2024-04-29 1:38PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 61.82% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 66.58% |
| TXN240621P00145000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.30 | -0.10 | -66.67% | 1 | 2,528 | 41.46% |
| TXN240719P00145000 | 2024-05-02 2:15PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.12 | -0.40 | -80.00% | 5 | 315 | 27.59% |
| TXN240920P00145000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.65 | 0.52 | 0.64 | -0.62 | -48.82% | 15 | 98 | 26.76% |
| TXN241018P00145000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 0.90 | 0.80 | 0.90 | -0.79 | -46.75% | 7 | 528 | 26.22% |
| TXN241220P00145000 | 2024-04-29 10:27AM EDT | 2024-12-20 | 2.08 | 1.78 | 1.89 | -1.37 | -39.71% | 5 | 102 | 26.90% |
| TXN250117P00145000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 2.19 | 2.08 | 2.20 | -2.01 | -47.86% | 1 | 816 | 26.51% |
| TXN250417P00145000 | 2024-05-02 2:48PM EDT | 2025-04-17 | 5.50 | 1.19 | 3.60 | 0.00 | - | 1 | 6 | 26.67% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 38.61% |
| TXN251017P00145000 | 2024-04-19 1:30PM EDT | 2025-10-17 | 12.70 | 4.65 | 6.20 | 0.00 | - | 13 | 5 | 26.48% |
| TXN251219P00145000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 13.31 | 6.30 | 6.95 | 0.00 | - | 3 | 62 | 26.26% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 9.10 | 6.60 | 7.20 | 0.00 | - | 1 | 41 | 26.05% |
