Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
18.636,76 +138,82 (+0,75%) Euro Stoxx 50
5.019,78 +36,11 (+0,72%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,30 +1,50 (+0,06%) EUR/USD
1,0851 -0,0004 (-0,03%) Bitcoin EUR
63.967,80 +1.301,87 (+2,08%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00135000 | 2024-05-28 9:31AM EDT | 135.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240607C00140000 | 2024-05-28 9:31AM EDT | 140.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240607C00175000 | 2024-05-30 10:57AM EDT | 175.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TXN240607C00177500 | 2024-05-30 3:42PM EDT | 177.50 | 17.98 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TXN240607C00180000 | 2024-05-30 3:23PM EDT | 180.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| TXN240607C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 0.00% |
| TXN240607C00187500 | 2024-05-31 11:26AM EDT | 187.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 0.00% |
| TXN240607C00190000 | 2024-05-31 1:28PM EDT | 190.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 55 | 231 | 0.00% |
| TXN240607C00192500 | 2024-05-31 3:50PM EDT | 192.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 171 | 112 | 0.00% |
| TXN240607C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 482 | 825 | 0.03% |
| TXN240607C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 215 | 665 | 3.13% |
| TXN240607C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 366 | 659 | 6.25% |
| TXN240607C00202500 | 2024-05-31 3:49PM EDT | 202.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 260 | 437 | 6.25% |
| TXN240607C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 79 | 387 | 12.50% |
| TXN240607C00207500 | 2024-05-30 9:30AM EDT | 207.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| TXN240607C00210000 | 2024-05-31 3:46PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| TXN240607C00212500 | 2024-05-31 3:46PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| TXN240607C00215000 | 2024-05-31 10:48AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TXN240607C00217500 | 2024-05-30 11:20AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| TXN240607C00220000 | 2024-05-29 3:54PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TXN240607C00225000 | 2024-05-31 12:56PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TXN240607C00230000 | 2024-05-28 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TXN240607C00255000 | 2024-05-28 3:42PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00135000 | 2024-05-28 9:37AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 600 | 600 | 50.00% |
| TXN240607P00140000 | 2024-05-31 11:09AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 2 | 154.10% |
| TXN240607P00150000 | 2024-05-31 10:40AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 31 | 50.00% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| TXN240607P00165000 | 2024-05-31 2:11PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TXN240607P00170000 | 2024-05-30 2:29PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 192 | 25.00% |
| TXN240607P00172500 | 2024-05-31 11:35AM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| TXN240607P00175000 | 2024-05-30 2:29PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 25.00% |
| TXN240607P00177500 | 2024-05-31 2:28PM EDT | 177.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TXN240607P00180000 | 2024-05-31 12:40PM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 12.50% |
| TXN240607P00182500 | 2024-05-31 3:59PM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 12.50% |
| TXN240607P00185000 | 2024-05-31 3:25PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 207 | 12.50% |
| TXN240607P00187500 | 2024-05-31 3:58PM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,010 | 4,023 | 6.25% |
| TXN240607P00190000 | 2024-05-31 3:58PM EDT | 190.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 556 | 781 | 6.25% |
| TXN240607P00192500 | 2024-05-31 3:56PM EDT | 192.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 339 | 278 | 3.13% |
| TXN240607P00195000 | 2024-05-31 3:58PM EDT | 195.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 109 | 653 | 0.00% |
| TXN240607P00197500 | 2024-05-31 3:50PM EDT | 197.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 38 | 314 | 0.00% |
| TXN240607P00200000 | 2024-05-31 2:55PM EDT | 200.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 20 | 493 | 0.00% |
| TXN240607P00202500 | 2024-05-31 11:07AM EDT | 202.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| TXN240607P00205000 | 2024-05-28 3:54PM EDT | 205.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TXN240607P00207500 | 2024-05-28 2:55PM EDT | 207.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TXN240607P00210000 | 2024-05-31 12:32PM EDT | 210.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TXN240607P00212500 | 2024-05-20 10:55AM EDT | 212.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240607P00215000 | 2024-05-20 11:06AM EDT | 215.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
