Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.823,31 +265,20 (+0,67%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,15 +108,20 (+8,53%) Nasdaq Compositive
16.720,12 +208,94 (+1,27%) S&P 500
5.299,62 +52,94 (+1,01%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-05-06 3:45PM EDT | 100.00 | 81.80 | 94.25 | 96.00 | 0.00 | - | 2 | 0 | 423.05% |
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 135.00 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00140000 | 2024-05-06 2:39PM EDT | 140.00 | 41.50 | 53.90 | 55.50 | 0.00 | - | 3 | 0 | 197.85% |
| TXN240517C00145000 | 2024-05-07 12:26PM EDT | 145.00 | 38.50 | 49.65 | 50.35 | 0.00 | - | 6 | 19 | 164.84% |
| TXN240517C00150000 | 2024-05-15 11:19AM EDT | 150.00 | 43.58 | 44.95 | 45.50 | +10.33 | +31.07% | 1 | 1 | 130.86% |
| TXN240517C00155000 | 2024-05-07 12:00PM EDT | 155.00 | 28.20 | 39.20 | 40.70 | 0.00 | - | 3 | 3 | 158.11% |
| TXN240517C00157500 | 2024-05-06 2:39PM EDT | 157.50 | 23.90 | 36.95 | 38.00 | 0.00 | - | 40 | 0 | 136.72% |
| TXN240517C00160000 | 2024-05-10 9:45AM EDT | 160.00 | 26.20 | 34.75 | 35.70 | 0.00 | - | 31 | 41 | 102.34% |
| TXN240517C00162500 | 2024-05-06 3:04PM EDT | 162.50 | 18.95 | 32.55 | 33.15 | 0.00 | - | 20 | 20 | 108.98% |
| TXN240517C00165000 | 2024-05-07 12:18PM EDT | 165.00 | 18.40 | 29.10 | 31.00 | 0.00 | - | 4 | 222 | 135.45% |
| TXN240517C00167500 | 2024-05-07 3:59PM EDT | 167.50 | 15.50 | 27.50 | 28.90 | 0.00 | - | 3 | 10 | 113.72% |
| TXN240517C00170000 | 2024-05-15 11:19AM EDT | 170.00 | 23.67 | 24.50 | 25.40 | +9.05 | +61.90% | 1 | 95 | 89.45% |
| TXN240517C00172500 | 2024-05-14 11:12AM EDT | 172.50 | 18.56 | 21.95 | 22.80 | 0.00 | - | 1 | 30 | 74.80% |
| TXN240517C00175000 | 2024-05-15 12:07PM EDT | 175.00 | 18.91 | 19.35 | 20.40 | +3.01 | +18.93% | 12 | 544 | 73.83% |
| TXN240517C00177500 | 2024-05-15 10:56AM EDT | 177.50 | 15.88 | 17.55 | 18.00 | +2.12 | +15.41% | 2 | 891 | 58.40% |
| TXN240517C00180000 | 2024-05-15 2:17PM EDT | 180.00 | 15.25 | 14.80 | 16.05 | +3.85 | +50.99% | 10 | 1,821 | 59.28% |
| TXN240517C00182500 | 2024-05-15 12:26PM EDT | 182.50 | 12.10 | 11.95 | 12.90 | +3.27 | +37.03% | 52 | 867 | 50.20% |
| TXN240517C00185000 | 2024-05-15 1:02PM EDT | 185.00 | 10.14 | 9.80 | 10.45 | +3.47 | +52.02% | 431 | 5,951 | 44.04% |
| TXN240517C00187500 | 2024-05-15 1:27PM EDT | 187.50 | 7.50 | 6.65 | 7.95 | +3.08 | +69.68% | 8 | 642 | 35.55% |
| TXN240517C00190000 | 2024-05-15 2:10PM EDT | 190.00 | 5.45 | 5.20 | 5.45 | +2.99 | +121.54% | 83 | 1,548 | 26.71% |
| TXN240517C00192500 | 2024-05-15 1:22PM EDT | 192.50 | 3.25 | 3.00 | 3.20 | +2.14 | +192.79% | 208 | 710 | 21.97% |
| TXN240517C00195000 | 2024-05-15 2:18PM EDT | 195.00 | 1.31 | 1.28 | 1.31 | +0.94 | +254.05% | 567 | 1,391 | 17.63% |
| TXN240517C00197500 | 2024-05-15 2:13PM EDT | 197.50 | 0.45 | 0.40 | 0.45 | +0.33 | +275.00% | 137 | 41 | 18.41% |
| TXN240517C00200000 | 2024-05-15 1:09PM EDT | 200.00 | 0.13 | 0.11 | 0.14 | +0.09 | +225.00% | 67 | 192 | 19.87% |
| TXN240517C00205000 | 2024-05-15 12:24PM EDT | 205.00 | 0.01 | 0.03 | 0.04 | -0.02 | -66.67% | 2 | 953 | 26.95% |
| TXN240517C00207500 | 2024-05-15 12:24PM EDT | 207.50 | 0.13 | 0.01 | 0.10 | +0.12 | +1,200.00% | 1 | 1 | 37.79% |
| TXN240517C00210000 | 2024-05-14 10:20AM EDT | 210.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 122 | 36.33% |
| TXN240517C00215000 | 2024-05-15 9:47AM EDT | 215.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 8 | 10 | 48.05% |
| TXN240517C00220000 | 2024-05-13 9:31AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 49.22% |
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 230.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 5 | 10 | 134.52% |
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 107.23% |
| TXN240517C00250000 | 2024-01-19 4:08PM EDT | 250.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 21 | 21 | 163.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00085000 | 2024-03-04 2:26PM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 485.55% |
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 295.31% |
| TXN240517P00110000 | 2024-04-29 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 196.88% |
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 115.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 325.20% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 120.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 302.73% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 203.52% |
| TXN240517P00130000 | 2024-04-24 2:39PM EDT | 130.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 194.14% |
| TXN240517P00135000 | 2024-05-09 3:58PM EDT | 135.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 374 | 182.03% |
| TXN240517P00140000 | 2024-05-07 1:17PM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 278 | 140.63% |
| TXN240517P00145000 | 2024-05-13 3:48PM EDT | 145.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 1,072 | 151.56% |
| TXN240517P00150000 | 2024-05-15 1:44PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 400 | 2,464 | 111.72% |
| TXN240517P00152500 | 2024-05-14 9:34AM EDT | 152.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 25 | 127.73% |
| TXN240517P00155000 | 2024-05-15 10:54AM EDT | 155.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 20 | 1,028 | 107.03% |
| TXN240517P00157500 | 2024-05-13 12:42PM EDT | 157.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 33 | 114.45% |
| TXN240517P00160000 | 2024-05-15 10:14AM EDT | 160.00 | 0.16 | 0.00 | 0.06 | +0.15 | +1,500.00% | 1 | 1,884 | 88.28% |
| TXN240517P00162500 | 2024-05-14 3:24PM EDT | 162.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 345 | 87.50% |
| TXN240517P00165000 | 2024-05-14 3:05PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,706 | 62.50% |
| TXN240517P00167500 | 2024-05-15 9:49AM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3 | 2,241 | 64.06% |
| TXN240517P00170000 | 2024-05-15 12:00PM EDT | 170.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 46 | 2,309 | 77.54% |
| TXN240517P00172500 | 2024-05-14 12:36PM EDT | 172.50 | 0.24 | 0.01 | 0.21 | 0.00 | - | 1 | 5,364 | 69.53% |
| TXN240517P00175000 | 2024-05-14 10:11AM EDT | 175.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 2,241 | 53.91% |
| TXN240517P00177500 | 2024-05-15 12:02PM EDT | 177.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 7 | 628 | 47.66% |
| TXN240517P00180000 | 2024-05-15 11:47AM EDT | 180.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 22 | 1,505 | 41.41% |
| TXN240517P00182500 | 2024-05-15 12:35PM EDT | 182.50 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 627 | 943 | 36.52% |
| TXN240517P00185000 | 2024-05-15 1:34PM EDT | 185.00 | 0.06 | 0.03 | 0.06 | -0.11 | -64.71% | 61 | 727 | 31.06% |
| TXN240517P00187500 | 2024-05-15 1:26PM EDT | 187.50 | 0.09 | 0.06 | 0.08 | -0.30 | -76.92% | 204 | 252 | 25.78% |
| TXN240517P00190000 | 2024-05-15 2:12PM EDT | 190.00 | 0.14 | 0.12 | 0.14 | -0.77 | -84.62% | 1,692 | 616 | 21.19% |
| TXN240517P00192500 | 2024-05-15 2:18PM EDT | 192.50 | 0.39 | 0.36 | 0.39 | -1.85 | -82.59% | 464 | 74 | 18.60% |
| TXN240517P00195000 | 2024-05-15 2:04PM EDT | 195.00 | 1.07 | 1.08 | 1.15 | -6.63 | -86.10% | 328 | 16 | 17.21% |
| TXN240517P00197500 | 2024-05-15 1:40PM EDT | 197.50 | 2.80 | 2.72 | 2.91 | -4.20 | -60.00% | 5 | 11 | 20.02% |
| TXN240517P00210000 | 2024-05-07 12:58PM EDT | 210.00 | 26.92 | 14.70 | 15.70 | 0.00 | - | - | 1 | 55.62% |
