Marchés français ouverture 6 h 59 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0772 0,0000 (-0,00 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
57 055,62 +593,23 (+1,05 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 33.25 | 35.50 | 38.15 | +7.55 | +29.38% | 1 | 1 | 139.16% |
| TXN240621C00150000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 38.15 | 36.20 | 40.10 | +13.50 | +54.77% | 3 | 30 | 66.53% |
| TXN240719C00150000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 29.38 | 37.10 | 40.85 | 0.00 | - | 3 | 27 | 55.19% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 30.03% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 38.80 | 41.45 | 0.00 | - | 10 | 92 | 38.14% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 39.70 | 43.05 | 0.00 | - | 1 | 3 | 36.62% |
| TXN250117C00150000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 39.50 | 40.80 | 43.15 | +4.50 | +12.86% | 6 | 1,221 | 34.75% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 42.65 | 45.20 | 0.00 | - | 10 | 25 | 33.96% |
| TXN250620C00150000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 38.40 | 44.65 | 46.30 | 0.00 | - | 100 | 77 | 33.11% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 2025-12-19 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 11.45% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 20.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00150000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 17 | 2,456 | 80.47% |
| TXN240524P00150000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 38 | 79.05% |
| TXN240531P00150000 | 2024-05-02 12:31PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.28 | -0.12 | -80.00% | 20 | 62 | 62.79% |
| TXN240607P00150000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 0.04 | 0.00 | 2.16 | -0.21 | -84.00% | 10 | 3 | 60.74% |
| TXN240614P00150000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 0.08 | 0.01 | 2.18 | -0.10 | -55.56% | 5 | 6 | 54.10% |
| TXN240621P00150000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.07 | 0.05 | 1.12 | -0.18 | -72.00% | 9 | 1,608 | 49.41% |
| TXN240719P00150000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.18 | -0.41 | -73.21% | 4 | 337 | 26.12% |
| TXN240920P00150000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 0.85 | 0.81 | 1.05 | -1.06 | -55.50% | 3 | 358 | 26.87% |
| TXN241018P00150000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 1.36 | 1.14 | 1.26 | -1.14 | -45.60% | 12 | 559 | 25.56% |
| TXN241220P00150000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 3.09 | 2.33 | 2.48 | -1.18 | -27.63% | 2 | 128 | 26.37% |
| TXN250117P00150000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 3.45 | 2.69 | 2.81 | -1.80 | -34.29% | 1 | 809 | 25.89% |
| TXN250321P00150000 | 2024-04-26 10:40AM EDT | 2025-03-21 | 3.95 | 3.05 | 5.15 | -2.25 | -36.29% | 18 | 58 | 28.96% |
| TXN250417P00150000 | 2024-04-30 11:01AM EDT | 2025-04-17 | 4.30 | 4.00 | 4.35 | -1.99 | -31.64% | 2 | 20 | 25.98% |
| TXN250620P00150000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 9.42 | 5.05 | 5.50 | 0.00 | - | 7 | 138 | 26.18% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 5.75 | 7.10 | 0.00 | - | 3 | 11 | 25.71% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 34.31% |
| TXN260116P00150000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 9.00 | 7.80 | 8.35 | -1.60 | -15.09% | 2 | 149 | 25.59% |
