Marchés français ouverture 8 h 36 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
1,0775 +0,0008 (+0,08 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
56 952,13 +412,45 (+0,73 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00175000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 12.13 | 12.00 | 13.00 | +7.63 | +169.56% | 93 | 563 | 50.98% |
| TXN240524C00175000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 12.66 | 11.50 | 13.05 | +7.39 | +140.23% | 8 | 257 | 35.23% |
| TXN240531C00175000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 7.80 | 11.30 | 13.35 | +1.51 | +24.01% | 10 | 73 | 31.20% |
| TXN240607C00175000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 12.36 | 11.80 | 15.50 | +5.86 | +90.15% | 1 | 39 | 41.20% |
| TXN240614C00175000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 8.00 | 12.70 | 14.95 | 0.00 | - | - | 1 | 33.68% |
| TXN240621C00175000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 14.15 | 13.90 | 14.30 | +6.55 | +86.18% | 28 | 5,354 | 27.27% |
| TXN240719C00175000 | 2024-05-06 9:53AM EDT | 2024-07-19 | 15.00 | 15.65 | 16.05 | +5.45 | +57.07% | 710 | 1,443 | 27.83% |
| TXN240920C00175000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 16.79 | 16.65 | 19.05 | +4.33 | +34.75% | 1 | 1,207 | 27.85% |
| TXN241018C00175000 | 2024-04-29 3:15PM EDT | 2024-10-18 | 18.40 | 19.30 | 20.50 | +3.10 | +20.26% | 1 | 363 | 28.56% |
| TXN241220C00175000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 22.82 | 20.60 | 24.80 | +6.46 | +39.49% | 19 | 82 | 32.22% |
| TXN250117C00175000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 23.75 | 23.80 | 24.30 | +5.90 | +33.05% | 3 | 922 | 29.50% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 24.55 | 26.25 | 0.00 | - | 2 | 36 | 29.41% |
| TXN250417C00175000 | 2024-04-26 2:51PM EDT | 2025-04-17 | 25.52 | 24.65 | 27.35 | +4.23 | +19.87% | 2 | 97 | 29.86% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 26.70 | 29.10 | 0.00 | - | 1 | 139 | 29.78% |
| TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 31.25 | 32.45 | 0.00 | - | 1 | 8 | 30.19% |
| TXN251219C00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 29.85 | 32.50 | 33.70 | +9.57 | +47.19% | 5 | 48 | 29.93% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 33.25 | 34.55 | 0.00 | - | 3 | 73 | 30.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00175000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -1.70 | -96.59% | 63 | 2,269 | 27.34% |
| TXN240524P00175000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.23 | 0.15 | 0.20 | -2.08 | -90.04% | 8 | 442 | 22.71% |
| TXN240531P00175000 | 2024-05-06 9:46AM EDT | 2024-05-31 | 0.36 | 0.29 | 0.36 | -2.49 | -87.37% | 7 | 123 | 21.00% |
| TXN240607P00175000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 0.61 | 0.42 | 0.60 | -2.65 | -81.29% | 5 | 43 | 20.78% |
| TXN240614P00175000 | 2024-05-10 2:02PM EDT | 2024-06-14 | 0.83 | 0.67 | 1.00 | -0.25 | -23.15% | 32 | 143 | 21.79% |
| TXN240621P00175000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -3.04 | -75.25% | 90 | 3,828 | 20.19% |
| TXN240719P00175000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 2.07 | 1.86 | 2.06 | -3.33 | -61.67% | 6 | 1,237 | 20.23% |
| TXN240920P00175000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 4.82 | 4.60 | 5.00 | -3.78 | -43.95% | 5 | 435 | 22.78% |
| TXN241018P00175000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 6.10 | 5.25 | 5.75 | -3.05 | -33.33% | 11 | 334 | 22.44% |
| TXN241220P00175000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 9.66 | 7.20 | 7.90 | -3.39 | -25.98% | 1 | 78 | 23.16% |
| TXN250117P00175000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 8.60 | 8.20 | 8.65 | -4.95 | -36.53% | 6 | 852 | 23.18% |
| TXN250321P00175000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 10.65 | 9.70 | 10.10 | -4.30 | -28.76% | 1 | 77 | 23.02% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 44.50% |
| TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 11.40 | 12.15 | 0.00 | - | 3 | 30 | 23.11% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 27.05% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 32.39% |
| TXN260116P00175000 | 2024-04-29 10:04AM EDT | 2026-01-16 | 14.90 | 15.05 | 16.15 | -5.13 | -25.61% | 17 | 229 | 23.20% |
