La bourse est fermée
Dow Jones
39 444,77 -68,07 (-0,17 %) Nasdaq
16 386,85 +45,99 (+0,28 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0791 +0,0019 (+0,17 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 281,32 +1 491,93 (+2,63 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00160000 | 2024-05-10 9:45AM EDT | 2024-05-17 | 26.20 | 27.65 | 28.30 | 0.00 | - | 31 | 41 | 57.42% |
| TXN240524C00160000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 21.50 | 27.60 | 28.40 | 0.00 | - | 5 | 8 | 56.93% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 27.40 | 28.65 | 0.00 | - | 23 | 18 | 50.00% |
| TXN240621C00160000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 25.80 | 28.70 | 29.40 | 0.00 | - | 2 | 1,109 | 41.87% |
| TXN240719C00160000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 26.40 | 29.60 | 30.25 | 0.00 | - | 1 | 285 | 37.21% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 30.40 | 32.10 | 0.00 | - | 2 | 91 | 33.49% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 26.55 | 30.40 | 32.75 | 0.00 | - | 2 | 245 | 32.33% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 33.10 | 34.55 | 0.00 | - | 1 | 26 | 31.65% |
| TXN250117C00160000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 32.36 | 34.70 | 35.70 | 0.00 | - | 1 | 1,424 | 32.29% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 36.70 | 37.20 | 0.00 | - | 3 | 3 | 31.65% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 33.15% |
| TXN250620C00160000 | 2024-04-24 2:06PM EDT | 2025-06-20 | 30.19 | 38.95 | 39.60 | 0.00 | - | 1 | 112 | 31.66% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 18.53% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 20.66% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 36.10 | 43.10 | 44.30 | 0.00 | - | 26 | 83 | 31.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00160000 | 2024-05-13 11:36AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 5 | 1,886 | 58.98% |
| TXN240524P00160000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 70 | 54.74% |
| TXN240531P00160000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | -0.30 | -85.71% | 8 | 61 | 31.93% |
| TXN240607P00160000 | 2024-05-10 2:53PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 8 | 28.42% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 0.12 | 0.03 | 0.15 | 0.00 | - | - | 1 | 27.83% |
| TXN240621P00160000 | 2024-05-13 2:18PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 9 | 803 | 24.66% |
| TXN240719P00160000 | 2024-05-13 11:01AM EDT | 2024-07-19 | 0.38 | 0.34 | 0.39 | -0.06 | -13.64% | 2 | 1,273 | 23.12% |
| TXN240920P00160000 | 2024-05-09 1:47PM EDT | 2024-09-20 | 2.01 | 1.65 | 1.71 | 0.00 | - | 254 | 968 | 24.30% |
| TXN241018P00160000 | 2024-05-08 11:53AM EDT | 2024-10-18 | 3.20 | 2.16 | 2.26 | 0.00 | - | 40 | 585 | 24.17% |
| TXN241220P00160000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 4.35 | 3.85 | 3.95 | 0.00 | - | 1 | 53 | 25.21% |
| TXN250117P00160000 | 2024-05-13 2:49PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.45 | -1.70 | -28.10% | 22 | 4,934 | 24.96% |
| TXN250417P00160000 | 2024-05-08 10:19AM EDT | 2025-04-17 | 7.50 | 5.35 | 6.20 | 0.00 | - | 1 | 33 | 24.83% |
| TXN250620P00160000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 8.60 | 7.25 | 7.50 | 0.00 | - | 307 | 299 | 24.99% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 8.50 | 9.80 | 0.00 | - | 1 | 6 | 25.27% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 37.49% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 11.65 | 10.45 | 10.75 | 0.00 | - | 3 | 64 | 24.55% |
