La bourse ferme dans 6 h 44 min
CAC 40
8 216,96 -2,18 (-0,03 %) Euro Stoxx 50
5 080,36 -4,72 (-0,09 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0784 +0,0012 (+0,11 %) Gold future
2 349,50 -25,50 (-1,07 %) Bitcoin EUR
58 416,42 +1 801,25 (+3,18 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00200000 | 2024-05-10 2:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240524C00200000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240531C00200000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240607C00200000 | 2024-05-10 11:21AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240614C00200000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TXN240621C00200000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240628C00200000 | 2024-05-10 2:24PM EDT | 2024-06-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| TXN240719C00200000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN240920C00200000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241018C00200000 | 2024-05-10 12:53PM EDT | 2024-10-18 | 6.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN241220C00200000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 1.56% |
| TXN250117C00200000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250321C00200000 | 2024-05-10 12:46PM EDT | 2025-03-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250417C00200000 | 2024-04-24 9:35AM EDT | 2025-04-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620C00200000 | 2024-05-10 2:51PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN251017C00200000 | 2024-05-06 10:53AM EDT | 2025-10-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN260116C00200000 | 2024-05-10 10:36AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00200000 | 2024-05-02 11:51AM EDT | 2024-05-24 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240531P00200000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 26.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240621P00200000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920P00200000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 59.75% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 52.89% |
| TXN250117P00200000 | 2024-05-07 1:21PM EDT | 2025-01-17 | 22.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250321P00200000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 33.36% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
