La bourse ferme dans 44 min
CAC 40
8 206,77 -12,37 (-0,15 %) Euro Stoxx 50
5 076,18 -8,90 (-0,18 %) Dow Jones
39 567,53 +54,69 (+0,14 %) EUR/USD
1,0807 +0,0035 (+0,32 %) Gold future
2 349,60 -25,40 (-1,07 %) Bitcoin EUR
58 177,05 +1 586,36 (+2,80 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00170000 | 2024-05-09 12:04PM EDT | 2024-05-17 | 14.62 | 16.35 | 18.50 | 0.00 | - | 7 | 95 | 79.00% |
| TXN240524C00170000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 15.23 | 17.15 | 17.85 | 0.00 | - | 3 | 7 | 41.09% |
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 17.05 | 15.65 | 19.75 | 0.00 | - | 5 | 34 | 52.26% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 16.30 | 19.50 | 0.00 | - | 2 | 2 | 42.82% |
| TXN240614C00170000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 10.22 | 16.75 | 20.00 | 0.00 | - | 2 | 2 | 41.26% |
| TXN240621C00170000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 18.58 | 18.20 | 18.95 | 0.00 | - | 5 | 2,201 | 31.04% |
| TXN240719C00170000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 19.83 | 19.35 | 20.95 | 0.00 | - | 100 | 735 | 32.78% |
| TXN240920C00170000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 22.17 | 21.90 | 22.75 | 0.00 | - | 1 | 546 | 28.74% |
| TXN241018C00170000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 20.92 | 22.70 | 24.15 | 0.00 | - | 5 | 326 | 29.52% |
| TXN241220C00170000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 22.78 | 24.60 | 26.55 | 0.00 | - | 2 | 197 | 29.80% |
| TXN250117C00170000 | 2024-05-08 1:04PM EDT | 2025-01-17 | 24.52 | 26.35 | 27.85 | 0.00 | - | 5 | 4,450 | 30.49% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 27.60 | 30.05 | 0.00 | - | 1 | 2 | 30.84% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 29.10 | 32.25 | 0.00 | - | 1 | 50 | 33.00% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 29.65 | 32.20 | 0.00 | - | 1 | 343 | 30.20% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 15.19% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 35.80 | 36.65 | 0.00 | - | 9 | 36 | 30.28% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 34.90 | 37.50 | 0.00 | - | 11 | 82 | 30.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00170000 | 2024-05-13 9:59AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 2,339 | 37.70% |
| TXN240524P00170000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | 0.00 | - | 20 | 462 | 27.54% |
| TXN240531P00170000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 0.21 | 0.11 | 0.15 | 0.00 | - | 3 | 70 | 23.93% |
| TXN240607P00170000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.24 | 0.19 | 0.23 | 0.00 | - | 2 | 48 | 22.22% |
| TXN240614P00170000 | 2024-05-10 11:48AM EDT | 2024-06-14 | 0.40 | 0.31 | 0.36 | 0.00 | - | 1 | 71 | 21.75% |
| TXN240621P00170000 | 2024-05-13 10:30AM EDT | 2024-06-21 | 0.47 | 0.46 | 0.50 | -0.02 | -4.00% | 8 | 2,178 | 21.39% |
| TXN240628P00170000 | 2024-05-10 11:21AM EDT | 2024-06-28 | 0.58 | 0.53 | 1.82 | -0.19 | -24.68% | 1 | 20 | 29.31% |
| TXN240719P00170000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.20 | 1.12 | 1.18 | 0.00 | - | 2 | 1,752 | 20.97% |
| TXN240920P00170000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 4.05 | 3.35 | 3.55 | 0.00 | - | 5 | 711 | 23.15% |
| TXN241018P00170000 | 2024-05-10 12:32PM EDT | 2024-10-18 | 4.20 | 4.05 | 4.25 | -0.15 | -3.33% | 1 | 734 | 22.88% |
| TXN241220P00170000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 6.30 | 6.15 | 6.35 | 0.00 | - | 10 | 171 | 23.85% |
| TXN250117P00170000 | 2024-05-10 1:10PM EDT | 2025-01-17 | 6.80 | 6.70 | 6.85 | -0.05 | -0.73% | 1 | 4,074 | 23.44% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 8.30 | 9.20 | 0.00 | - | 2 | 325 | 24.93% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 37.85% |
| TXN250620P00170000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 10.85 | 10.20 | 12.50 | 0.00 | - | 1 | 166 | 26.72% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 34.78% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 31.06% |
| TXN260116P00170000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 15.25 | 13.65 | 14.70 | 0.00 | - | 3 | 119 | 24.22% |
