La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
57 070,73 +437,43 (+0,77 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00195000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 15 | 1,204 | 20.46% |
| TXN240524C00195000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.47 | 0.43 | 0.49 | +0.07 | +17.50% | 163 | 47 | 19.97% |
| TXN240531C00195000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.80 | 0.76 | 0.87 | +0.15 | +23.08% | 20 | 65 | 19.61% |
| TXN240607C00195000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 1.18 | 1.14 | 1.33 | +0.19 | +19.19% | 13 | 8 | 20.02% |
| TXN240621C00195000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 2.12 | 2.05 | 2.18 | +0.26 | +13.98% | 76 | 6,406 | 20.44% |
| TXN240719C00195000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.10 | +0.45 | +12.86% | 30 | 474 | 22.36% |
| TXN240920C00195000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 7.60 | 7.45 | 7.75 | +0.50 | +7.04% | 64 | 339 | 24.64% |
| TXN241018C00195000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 9.05 | 8.75 | 9.15 | +0.65 | +7.74% | 35 | 440 | 25.26% |
| TXN241220C00195000 | 2024-05-10 2:55PM EDT | 2024-12-20 | 11.75 | 11.75 | 12.05 | +0.75 | +6.82% | 30 | 111 | 26.41% |
| TXN250117C00195000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 12.95 | 12.85 | 13.15 | +0.80 | +6.58% | 18 | 2,277 | 26.68% |
| TXN250321C00195000 | 2024-05-10 12:34PM EDT | 2025-03-21 | 15.00 | 13.70 | 15.50 | +0.55 | +3.81% | 3 | 46 | 27.25% |
| TXN250417C00195000 | 2024-05-10 12:48PM EDT | 2025-04-17 | 16.08 | 15.70 | 16.45 | +0.61 | +3.94% | 5 | 121 | 27.47% |
| TXN250620C00195000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 17.80 | 17.40 | 18.40 | +1.70 | +10.56% | 1 | 240 | 27.68% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 26.51% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 21.78% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 2026-01-16 | 18.80 | 23.05 | 24.20 | 0.00 | - | 9 | 144 | 28.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00195000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 17.76 | 7.25 | 10.30 | 0.00 | - | 100 | 0 | 30.42% |
| TXN240607P00195000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 12.70 | 8.35 | 9.80 | 0.00 | - | 10 | 10 | 23.26% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 77.54% |
| TXN240920P00195000 | 2024-05-07 1:16PM EDT | 2024-09-20 | 15.90 | 13.25 | 13.60 | 0.00 | - | - | 2 | 19.83% |
| TXN241018P00195000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 16.70 | 13.90 | 15.30 | 0.00 | - | 2 | 6 | 21.57% |
| TXN250117P00195000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 17.20 | 16.70 | 17.20 | -14.80 | -46.25% | 20 | 9 | 20.35% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 43.19% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 34.08% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 22.10 | 23.55 | 0.00 | - | 1 | 1 | 21.23% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 40.51% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 37.85% |
