La bourse est fermée
Dow Jones
39 427,97 -84,87 (-0,21 %) Nasdaq
16 361,96 +21,10 (+0,13 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 207,85 +1 304,45 (+2,29 %)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:12PM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00190000 | 2024-05-13 12:56PM EDT | 2024-05-17 | 1.05 | 1.01 | 1.06 | +0.33 | +45.83% | 345 | 2,028 | 21.34% |
| TXN240524C00190000 | 2024-05-13 12:51PM EDT | 2024-05-24 | 2.01 | 2.01 | 2.05 | +0.36 | +21.82% | 57 | 266 | 21.44% |
| TXN240531C00190000 | 2024-05-13 12:35PM EDT | 2024-05-31 | 2.56 | 2.56 | 2.62 | +0.41 | +19.07% | 39 | 764 | 20.45% |
| TXN240607C00190000 | 2024-05-13 10:36AM EDT | 2024-06-07 | 2.76 | 3.20 | 3.30 | +0.08 | +2.99% | 17 | 148 | 20.92% |
| TXN240614C00190000 | 2024-05-13 11:18AM EDT | 2024-06-14 | 3.80 | 3.85 | 4.00 | +0.47 | +14.11% | 2 | 38 | 21.71% |
| TXN240621C00190000 | 2024-05-13 12:56PM EDT | 2024-06-21 | 4.45 | 4.40 | 4.50 | +0.45 | +11.25% | 116 | 23,063 | 21.75% |
| TXN240719C00190000 | 2024-05-13 12:40PM EDT | 2024-07-19 | 6.60 | 6.55 | 6.70 | +0.45 | +7.32% | 103 | 15,362 | 23.49% |
| TXN240920C00190000 | 2024-05-13 11:31AM EDT | 2024-09-20 | 10.20 | 10.40 | 10.60 | +0.35 | +3.55% | 56 | 707 | 25.60% |
| TXN241018C00190000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 10.60 | 11.90 | 12.05 | 0.00 | - | 2 | 391 | 26.17% |
| TXN241220C00190000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 14.35 | 14.85 | 15.05 | +0.46 | +3.31% | 3 | 349 | 27.28% |
| TXN250117C00190000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 15.23 | 16.00 | 16.50 | 0.00 | - | 34 | 3,764 | 28.04% |
| TXN250321C00190000 | 2024-05-10 1:52PM EDT | 2025-03-21 | 17.25 | 17.70 | 18.55 | 0.00 | - | 133 | 147 | 28.02% |
| TXN250417C00190000 | 2024-05-07 11:01AM EDT | 2025-04-17 | 18.45 | 19.20 | 19.70 | +1.72 | +10.28% | 2 | 143 | 28.48% |
| TXN250620C00190000 | 2024-05-13 12:22PM EDT | 2025-06-20 | 21.31 | 21.15 | 21.50 | +2.96 | +16.13% | 1 | 41 | 28.42% |
| TXN251017C00190000 | 2024-05-13 12:26PM EDT | 2025-10-17 | 24.79 | 24.70 | 25.10 | +0.99 | +4.16% | 1 | 15 | 29.02% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 15.94% |
| TXN260116C00190000 | 2024-05-10 1:06PM EDT | 2026-01-16 | 25.85 | 26.60 | 27.25 | 0.00 | - | 10 | 59 | 29.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00190000 | 2024-05-13 12:53PM EDT | 2024-05-17 | 2.59 | 2.64 | 2.70 | -1.56 | -37.59% | 18 | 11 | 17.19% |
| TXN240524P00190000 | 2024-05-13 9:32AM EDT | 2024-05-24 | 3.55 | 3.35 | 3.50 | -0.75 | -17.44% | 9 | 104 | 17.46% |
| TXN240531P00190000 | 2024-05-13 10:39AM EDT | 2024-05-31 | 4.40 | 3.80 | 3.95 | -0.23 | -4.97% | 52 | 32 | 16.61% |
| TXN240607P00190000 | 2024-05-13 12:42PM EDT | 2024-06-07 | 4.45 | 4.25 | 4.40 | -0.85 | -16.04% | 204 | 49 | 16.52% |
| TXN240621P00190000 | 2024-05-13 12:14PM EDT | 2024-06-21 | 5.32 | 5.10 | 5.20 | -0.53 | -9.06% | 63 | 105 | 16.60% |
| TXN240719P00190000 | 2024-05-13 11:53AM EDT | 2024-07-19 | 6.80 | 6.55 | 6.65 | -0.40 | -5.56% | 11 | 92 | 17.25% |
| TXN240920P00190000 | 2024-05-13 11:52AM EDT | 2024-09-20 | 10.30 | 10.00 | 10.20 | -0.36 | -3.38% | 1 | 41 | 20.34% |
| TXN241018P00190000 | 2024-05-08 11:25AM EDT | 2024-10-18 | 14.40 | 10.85 | 11.00 | 0.00 | - | 1 | 29 | 20.08% |
| TXN241220P00190000 | 2024-05-09 2:09PM EDT | 2024-12-20 | 14.95 | 13.30 | 13.50 | 0.00 | - | 1 | 22 | 21.27% |
| TXN250117P00190000 | 2024-05-13 11:15AM EDT | 2025-01-17 | 14.00 | 13.85 | 14.10 | -0.65 | -4.44% | 30 | 792 | 21.02% |
| TXN250417P00190000 | 2024-05-01 10:32AM EDT | 2025-04-17 | 24.10 | 15.20 | 16.45 | 0.00 | - | 1 | 1 | 21.27% |
| TXN250620P00190000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 19.89 | 17.65 | 18.00 | 0.00 | - | 2 | 85 | 21.49% |
| TXN251017P00190000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 26.50 | 19.80 | 20.20 | 0.00 | - | - | 1 | 21.34% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 38.45% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 21.15 | 21.70 | 0.00 | - | 4 | 32 | 21.25% |
