Deutsche Märkte schließen in 4 Stunden 20 Minuten
DAX
18.565,15 -112,72 (-0,60%) Euro Stoxx 50
4.993,57 -36,78 (-0,73%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,40 -10,10 (-0,43%) EUR/USD
1,0844 -0,0016 (-0,15%) Bitcoin EUR
62.532,93 -650,44 (-1,03%)
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 | 0 | 0.00% |
| TXN240607C00140000 | 2024-05-28 9:31AM EDT | 140.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240607C00175000 | 2024-05-22 10:44AM EDT | 175.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TXN240607C00180000 | 2024-05-20 3:31PM EDT | 180.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TXN240607C00185000 | 2024-05-23 10:55AM EDT | 185.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240607C00187500 | 2024-05-28 12:51PM EDT | 187.50 | 13.46 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| TXN240607C00190000 | 2024-05-28 12:48PM EDT | 190.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 0.00% |
| TXN240607C00192500 | 2024-05-28 12:51PM EDT | 192.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| TXN240607C00195000 | 2024-05-28 3:59PM EDT | 195.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN240607C00197500 | 2024-05-28 3:59PM EDT | 197.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TXN240607C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 329 | 529 | 0.39% |
| TXN240607C00202500 | 2024-05-28 3:59PM EDT | 202.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 156 | 417 | 3.13% |
| TXN240607C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 451 | 213 | 3.13% |
| TXN240607C00207500 | 2024-05-28 3:38PM EDT | 207.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 33 | 29 | 6.25% |
| TXN240607C00210000 | 2024-05-28 3:38PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 95 | 6.25% |
| TXN240607C00212500 | 2024-05-28 3:50PM EDT | 212.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TXN240607C00215000 | 2024-05-28 2:21PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| TXN240607C00217500 | 2024-05-28 2:15PM EDT | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240607C00220000 | 2024-05-28 9:30AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| TXN240607C00225000 | 2024-05-22 10:06AM EDT | 225.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TXN240607C00230000 | 2024-05-28 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240607C00255000 | 2024-05-28 3:42PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
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 | 0 | 50.00% |
| TXN240607P00140000 | 2024-05-28 1:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 31 | 25.00% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240607P00165000 | 2024-05-20 11:18AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TXN240607P00170000 | 2024-05-28 10:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| TXN240607P00172500 | 2024-05-28 10:31AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 25.00% |
| TXN240607P00175000 | 2024-05-28 1:31PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| TXN240607P00180000 | 2024-05-28 3:06PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TXN240607P00182500 | 2024-05-28 2:49PM EDT | 182.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 102 | 103 | 12.50% |
| TXN240607P00185000 | 2024-05-24 12:58PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 12.50% |
| TXN240607P00187500 | 2024-05-23 3:54PM EDT | 187.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TXN240607P00190000 | 2024-05-28 3:52PM EDT | 190.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 157 | 359 | 6.25% |
| TXN240607P00192500 | 2024-05-28 3:06PM EDT | 192.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TXN240607P00195000 | 2024-05-28 3:55PM EDT | 195.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| TXN240607P00197500 | 2024-05-28 3:59PM EDT | 197.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 129 | 235 | 1.56% |
| TXN240607P00200000 | 2024-05-28 3:58PM EDT | 200.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| TXN240607P00202500 | 2024-05-28 3:59PM EDT | 202.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 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 | 0 | 0.00% |
| TXN240607P00210000 | 2024-05-28 9:55AM EDT | 210.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 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% |
