Marchés français ouverture 6 h 49 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 0,00 (0,00 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
57 097,39 +555,38 (+0,98 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00165000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 18.40 | 21.80 | 23.25 | +4.57 | +33.04% | 4 | 222 | 73.05% |
| TXN240524C00165000 | 2024-04-24 2:57PM EDT | 2024-05-24 | 21.05 | 21.20 | 22.80 | +10.46 | +98.77% | 1 | 1 | 52.83% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 13.65 | 21.60 | 23.00 | 0.00 | - | 4 | 0 | 44.78% |
| TXN240607C00165000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 17.85 | 21.10 | 24.60 | +6.85 | +62.27% | 1 | 2 | 52.97% |
| TXN240614C00165000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 14.07 | 21.60 | 25.15 | 0.00 | - | 2 | 2 | 50.78% |
| TXN240621C00165000 | 2024-05-06 9:45AM EDT | 2024-06-21 | 23.29 | 22.45 | 24.10 | +8.68 | +59.41% | 5 | 1,453 | 39.39% |
| TXN240719C00165000 | 2024-04-29 1:50PM EDT | 2024-07-19 | 23.55 | 23.25 | 25.75 | +6.64 | +39.27% | 10 | 545 | 38.09% |
| TXN240920C00165000 | 2024-05-06 9:51AM EDT | 2024-09-20 | 20.55 | 26.10 | 28.10 | +1.55 | +8.16% | 1 | 370 | 34.52% |
| TXN241018C00165000 | 2024-04-29 3:15PM EDT | 2024-10-18 | 25.25 | 25.50 | 28.40 | +3.65 | +16.90% | 5 | 345 | 32.11% |
| TXN241220C00165000 | 2024-04-29 12:15PM EDT | 2024-12-20 | 23.32 | 28.25 | 30.20 | 0.00 | - | 4 | 8 | 31.04% |
| TXN250117C00165000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 30.80 | 29.35 | 32.20 | +7.50 | +32.19% | 1 | 530 | 33.16% |
| TXN250321C00165000 | 2024-05-09 11:49AM EDT | 2025-03-21 | 30.73 | 31.45 | 33.65 | 0.00 | - | 2 | 2 | 32.12% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 33.10 | 33.95 | 0.00 | - | 4 | 21 | 31.31% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 33.15 | 37.10 | 0.00 | - | 3 | 22 | 33.38% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 38.70 | 39.65 | 0.00 | - | 3 | 108 | 30.80% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 37.65 | 40.50 | 0.00 | - | 2 | 488 | 31.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00165000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.21 | -91.30% | 54 | 4,724 | 48.83% |
| TXN240524P00165000 | 2024-05-03 11:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.11 | -0.40 | -88.89% | 1 | 31 | 35.55% |
| TXN240531P00165000 | 2024-05-02 1:46PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.10 | -1.15 | -92.00% | 3 | 83 | 27.78% |
| TXN240607P00165000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 0.12 | 0.07 | 0.14 | -1.63 | -93.14% | 4 | 24 | 25.10% |
| TXN240614P00165000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 0.22 | 0.10 | 0.26 | -1.00 | -81.97% | 2 | 8 | 25.00% |
| TXN240621P00165000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 0.24 | 0.23 | 0.26 | -1.22 | -83.56% | 13 | 1,818 | 22.71% |
| TXN240719P00165000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 0.70 | 0.66 | 0.72 | -1.66 | -70.34% | 22 | 2,383 | 21.95% |
| TXN240920P00165000 | 2024-05-03 10:12AM EDT | 2024-09-20 | 3.15 | 2.41 | 2.56 | -1.95 | -38.24% | 1 | 1,013 | 23.64% |
| TXN241018P00165000 | 2024-05-06 10:20AM EDT | 2024-10-18 | 3.49 | 2.94 | 3.20 | -2.26 | -39.30% | 28 | 265 | 23.44% |
| TXN241220P00165000 | 2024-04-29 9:32AM EDT | 2024-12-20 | 8.53 | 4.85 | 5.30 | 0.00 | - | 10 | 109 | 24.85% |
| TXN250117P00165000 | 2024-05-02 2:13PM EDT | 2025-01-17 | 6.85 | 5.40 | 5.60 | -2.50 | -26.74% | 1 | 744 | 24.06% |
| TXN250321P00165000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 11.30 | 6.65 | 7.10 | 0.00 | - | 24 | 408 | 24.27% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 7.60 | 7.10 | 7.60 | -9.35 | -55.16% | 1 | 46 | 24.16% |
| TXN250620P00165000 | 2024-04-29 3:32PM EDT | 2025-06-20 | 11.85 | 8.50 | 9.80 | 0.00 | - | 4 | 71 | 25.57% |
| TXN251219P00165000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 14.75 | 11.15 | 12.05 | 0.00 | - | 5 | 139 | 24.05% |
| TXN260116P00165000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 13.50 | 10.85 | 12.40 | -4.00 | -22.86% | 3 | 414 | 23.93% |
