Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.304,80 +1,90 (+0,08%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
54.127,10 -3.262,91 (-5,69%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00140000 | 2024-04-24 1:14PM EDT | 140.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TXN240503C00143000 | 2024-04-23 10:21AM EDT | 143.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00144000 | 2024-04-23 10:23AM EDT | 144.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00145000 | 2024-04-23 10:23AM EDT | 145.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXN240503C00146000 | 2024-04-23 10:21AM EDT | 146.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00147000 | 2024-04-23 10:23AM EDT | 147.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00148000 | 2024-04-23 10:21AM EDT | 148.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00149000 | 2024-04-23 10:22AM EDT | 149.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00150000 | 2024-04-26 3:22PM EDT | 150.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| TXN240503C00152500 | 2024-04-23 10:24AM EDT | 152.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00155000 | 2024-04-30 1:44PM EDT | 155.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TXN240503C00157500 | 2024-04-25 3:52PM EDT | 157.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXN240503C00160000 | 2024-04-30 3:38PM EDT | 160.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TXN240503C00162500 | 2024-04-26 1:44PM EDT | 162.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TXN240503C00165000 | 2024-04-30 12:52PM EDT | 165.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| TXN240503C00167500 | 2024-04-30 10:20AM EDT | 167.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| TXN240503C00170000 | 2024-04-30 12:06PM EDT | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 648 | 0.00% |
| TXN240503C00172500 | 2024-04-30 3:51PM EDT | 172.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 0.00% |
| TXN240503C00175000 | 2024-04-30 3:51PM EDT | 175.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 22 | 1,425 | 0.00% |
| TXN240503C00177500 | 2024-04-30 3:55PM EDT | 177.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 194 | 604 | 1.56% |
| TXN240503C00180000 | 2024-04-30 3:50PM EDT | 180.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 930 | 680 | 6.25% |
| TXN240503C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 225 | 12.50% |
| TXN240503C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 367 | 12.50% |
| TXN240503C00187500 | 2024-04-30 2:16PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 612 | 12.50% |
| TXN240503C00190000 | 2024-04-30 3:16PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 532 | 25.00% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 159 | 25.00% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 109.77% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TXN240503P00150000 | 2024-04-29 11:15AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 50.00% |
| TXN240503P00152500 | 2024-04-30 2:09PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 25.00% |
| TXN240503P00157500 | 2024-04-29 9:49AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 250 | 25.00% |
| TXN240503P00160000 | 2024-04-30 11:40AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 25.00% |
| TXN240503P00162500 | 2024-04-29 3:38PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 25.00% |
| TXN240503P00165000 | 2024-04-30 3:21PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 781 | 12.50% |
| TXN240503P00167500 | 2024-04-30 2:18PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 4,395 | 12.50% |
| TXN240503P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 477 | 1,610 | 12.50% |
| TXN240503P00172500 | 2024-04-30 3:57PM EDT | 172.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 121 | 444 | 6.25% |
| TXN240503P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 653 | 1,411 | 3.13% |
| TXN240503P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 376 | 343 | 0.00% |
| TXN240503P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 214 | 409 | 0.00% |
| TXN240503P00182500 | 2024-04-30 3:57PM EDT | 182.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 185.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 60 | 144 | 0.00% |
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 190.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 0.00% |
