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
56 664,06 +258,77 (+0,46 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00155000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 28.20 | 30.60 | 33.75 | 0.00 | - | 3 | 3 | 72.27% |
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 26.75 | 31.65 | 33.00 | 0.00 | - | 4 | 0 | 56.15% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 31.75 | 34.95 | 0.00 | - | 1 | 381 | 57.80% |
| TXN240719C00155000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 31.11 | 32.10 | 36.00 | 0.00 | - | 1 | 55 | 49.98% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 34.45 | 36.30 | 0.00 | - | 1 | 14 | 37.20% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 35.80 | 36.45 | 0.00 | - | 6 | 276 | 34.25% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 36.35 | 39.45 | 0.00 | - | 2 | 23 | 36.49% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 37.30 | 39.05 | 0.00 | - | 1 | 1,237 | 33.50% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 18.20% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 18.67% |
| TXN260116C00155000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 45.93 | 45.85 | 46.95 | +13.43 | +41.32% | 2 | 301 | 31.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00155000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 24 | 1,056 | 63.67% |
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 98 | 61.13% |
| TXN240531P00155000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 0.06 | 0.00 | 1.29 | 0.00 | - | 204 | 330 | 53.93% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.03 | 0.02 | 1.30 | -0.11 | -78.57% | 32 | 62 | 55.37% |
| TXN240621P00155000 | 2024-05-10 1:40PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 5 | 1,892 | 27.15% |
| TXN240719P00155000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 0.30 | 0.21 | 0.27 | 0.00 | - | 6 | 2,498 | 24.29% |
| TXN240920P00155000 | 2024-05-07 10:34AM EDT | 2024-09-20 | 1.26 | 1.17 | 1.25 | -0.52 | -29.21% | 3 | 1,012 | 24.78% |
| TXN241018P00155000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 1.95 | 1.56 | 1.74 | 0.00 | - | 5 | 484 | 24.76% |
| TXN241220P00155000 | 2024-05-08 11:45AM EDT | 2024-12-20 | 3.95 | 3.00 | 3.15 | 0.00 | - | 29 | 492 | 25.54% |
| TXN250117P00155000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 4.15 | 3.40 | 3.65 | 0.00 | - | 13 | 362 | 25.43% |
| TXN250321P00155000 | 2024-05-09 2:28PM EDT | 2025-03-21 | 4.40 | 4.45 | 4.95 | 0.00 | - | 31 | 105 | 25.69% |
| TXN250417P00155000 | 2024-05-03 10:28AM EDT | 2025-04-17 | 7.50 | 4.90 | 5.30 | 0.00 | - | 1 | 16 | 25.38% |
| TXN250620P00155000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 6.40 | 6.05 | 9.00 | -3.65 | -36.32% | 4 | 109 | 29.85% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 7.50 | 8.30 | 0.00 | - | 2 | 7 | 25.20% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 36.23% |
| TXN260116P00155000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 10.35 | 8.80 | 9.60 | 0.00 | - | 4 | 25 | 25.05% |
