La bourse ferme dans 5 h 47 min
CAC 40
8 208,34 -10,80 (-0,13 %) Euro Stoxx 50
5 076,84 -8,24 (-0,16 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0787 +0,0015 (+0,14 %) Gold future
2 346,10 -28,90 (-1,22 %) Bitcoin EUR
58 453,50 +1 882,10 (+3,33 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00185000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 3.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TXN240524C00185000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN240531C00185000 | 2024-05-10 3:38PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240607C00185000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 5.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240614C00185000 | 2024-05-10 11:36AM EDT | 2024-06-14 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240621C00185000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN240628C00185000 | 2024-05-10 2:13PM EDT | 2024-06-28 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00185000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00185000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241018C00185000 | 2024-05-10 11:22AM EDT | 2024-10-18 | 13.64 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TXN241220C00185000 | 2024-05-10 9:43AM EDT | 2024-12-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN250117C00185000 | 2024-05-10 9:48AM EDT | 2025-01-17 | 17.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250321C00185000 | 2024-05-07 2:40PM EDT | 2025-03-21 | 17.85 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250620C00185000 | 2024-05-09 10:04AM EDT | 2025-06-20 | 21.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN251017C00185000 | 2024-05-10 12:35PM EDT | 2025-10-17 | 26.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 28.98% |
| TXN260116C00185000 | 2024-05-10 1:02PM EDT | 2026-01-16 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TXN240524P00185000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.66 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| TXN240531P00185000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 2.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TXN240607P00185000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 2.57 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| TXN240614P00185000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TXN240621P00185000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN240628P00185000 | 2024-05-10 2:45PM EDT | 2024-06-28 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXN240719P00185000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TXN240920P00185000 | 2024-05-10 1:53PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| TXN241018P00185000 | 2024-05-09 2:19PM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| TXN241220P00185000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TXN250117P00185000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
| TXN250321P00185000 | 2024-05-10 11:14AM EDT | 2025-03-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.39% |
| TXN250417P00185000 | 2024-05-09 1:30PM EDT | 2025-04-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| TXN250620P00185000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 38.65% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 31.61% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
