La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0774 +0,0007 (+0,06 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 879,82 +317,21 (+0,56 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00180000 | 2024-05-06 10:18AM EDT | 2024-05-17 | 7.46 | 7.15 | 7.85 | +5.42 | +265.69% | 134 | 1,903 | 33.50% |
| TXN240524C00180000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 8.00 | 6.90 | 8.15 | +5.33 | +199.63% | 12 | 530 | 25.86% |
| TXN240531C00180000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 8.46 | 7.70 | 8.60 | +5.22 | +161.11% | 7 | 188 | 24.27% |
| TXN240607C00180000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 8.35 | 7.70 | 9.15 | +4.55 | +119.74% | 2 | 524 | 24.24% |
| TXN240614C00180000 | 2024-05-06 9:47AM EDT | 2024-06-14 | 5.53 | 9.40 | 11.55 | +1.19 | +27.42% | 1 | 7 | 33.59% |
| TXN240621C00180000 | 2024-05-06 10:02AM EDT | 2024-06-21 | 10.00 | 9.90 | 10.15 | +4.84 | +93.80% | 134 | 3,940 | 24.35% |
| TXN240719C00180000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 12.10 | 11.90 | 14.35 | +5.26 | +76.90% | 5 | 859 | 32.85% |
| TXN240920C00180000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 14.75 | 14.40 | 15.65 | +4.65 | +46.04% | 1 | 2,515 | 26.80% |
| TXN241018C00180000 | 2024-05-03 11:13AM EDT | 2024-10-18 | 14.80 | 16.75 | 17.35 | +3.45 | +30.40% | 9 | 381 | 27.95% |
| TXN241220C00180000 | 2024-05-03 1:42PM EDT | 2024-12-20 | 19.25 | 18.55 | 19.90 | +5.46 | +39.59% | 1 | 60 | 28.24% |
| TXN250117C00180000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 20.85 | 19.20 | 22.15 | +6.00 | +40.40% | 1 | 2,514 | 30.40% |
| TXN250321C00180000 | 2024-05-01 12:51PM EDT | 2025-03-21 | 18.00 | 20.85 | 24.65 | +2.40 | +15.38% | 9 | 76 | 30.93% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 2025-04-17 | 19.82 | 21.50 | 26.35 | 0.00 | - | 7 | 46 | 32.13% |
| TXN250620C00180000 | 2024-04-24 3:23PM EDT | 2025-06-20 | 23.45 | 23.55 | 26.00 | +4.72 | +25.20% | 3 | 229 | 29.02% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 28.45 | 29.60 | 0.00 | - | 5 | 56 | 29.69% |
| TXN251219C00180000 | 2024-04-29 1:18PM EDT | 2025-12-19 | 25.47 | 29.60 | 30.90 | 0.00 | - | 1 | 107 | 29.49% |
| TXN260116C00180000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 30.29 | 29.90 | 31.75 | +4.98 | +19.68% | 4 | 258 | 29.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00180000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -4.13 | -95.82% | 190 | 1,715 | 21.58% |
| TXN240524P00180000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.64 | 0.49 | 0.61 | -6.11 | -90.52% | 36 | 242 | 20.63% |
| TXN240531P00180000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 0.96 | 0.78 | 0.91 | -4.29 | -81.71% | 15 | 74 | 19.29% |
| TXN240607P00180000 | 2024-05-10 12:32PM EDT | 2024-06-07 | 1.39 | 1.13 | 1.30 | -0.49 | -26.06% | 25 | 16 | 19.29% |
| TXN240614P00180000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 1.83 | 1.47 | 1.78 | -0.82 | -30.94% | 1 | 51 | 19.90% |
| TXN240621P00180000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 2.03 | 1.82 | 1.92 | -4.32 | -68.03% | 523 | 2,559 | 18.81% |
| TXN240719P00180000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 3.35 | 3.10 | 3.20 | -4.38 | -56.66% | 231 | 538 | 19.13% |
| TXN240920P00180000 | 2024-05-03 2:48PM EDT | 2024-09-20 | 6.60 | 6.15 | 6.50 | -4.25 | -39.17% | 24 | 323 | 21.87% |
| TXN241018P00180000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 7.35 | 6.90 | 7.40 | -5.45 | -42.58% | 5 | 150 | 21.80% |
| TXN241220P00180000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 9.50 | 9.25 | 9.70 | -6.36 | -40.10% | 4 | 154 | 22.62% |
| TXN250117P00180000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 11.10 | 9.75 | 10.45 | -5.30 | -32.32% | 1 | 1,827 | 22.59% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 12.90 | 11.45 | 12.05 | -5.10 | -28.33% | 21 | 23 | 22.61% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 11.95 | 12.55 | 0.00 | - | 112 | 152 | 22.42% |
| TXN250620P00180000 | 2024-05-07 11:15AM EDT | 2025-06-20 | 15.60 | 13.25 | 14.05 | 0.00 | - | 1 | 55 | 22.56% |
| TXN251017P00180000 | 2024-04-29 10:04AM EDT | 2025-10-17 | 20.78 | 15.40 | 17.05 | 0.00 | - | 1 | 7 | 23.33% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 31.67% |
| TXN260116P00180000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 19.19 | 16.90 | 17.85 | 0.00 | - | 23 | 31 | 22.39% |
