Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
18.351,55 -143,34 (-0,78%) Euro Stoxx 50
4.962,64 -53,84 (-1,07%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.333,50 +6,50 (+0,28%) EUR/USD
1,0739 -0,0027 (-0,25%) Bitcoin EUR
62.294,39 -2.344,75 (-3,63%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 165.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240614C00170000 | 2024-05-29 11:29AM EDT | 170.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240614C00175000 | 2024-06-05 12:12PM EDT | 175.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240614C00177500 | 2024-06-07 12:32PM EDT | 177.50 | 19.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TXN240614C00180000 | 2024-06-07 2:27PM EDT | 180.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| TXN240614C00182500 | 2024-05-31 10:46AM EDT | 182.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240614C00185000 | 2024-06-10 11:21AM EDT | 185.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TXN240614C00187500 | 2024-06-07 1:36PM EDT | 187.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| TXN240614C00190000 | 2024-06-10 1:22PM EDT | 190.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 18 | 70 | 0.00% |
| TXN240614C00192500 | 2024-06-10 3:56PM EDT | 192.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 0.00% |
| TXN240614C00195000 | 2024-06-10 3:59PM EDT | 195.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 123 | 631 | 0.00% |
| TXN240614C00197500 | 2024-06-10 3:58PM EDT | 197.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 191 | 460 | 0.00% |
| TXN240614C00200000 | 2024-06-10 3:59PM EDT | 200.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 237 | 392 | 3.13% |
| TXN240614C00202500 | 2024-06-10 3:59PM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 278 | 6.25% |
| TXN240614C00205000 | 2024-06-10 3:52PM EDT | 205.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 408 | 681 | 6.25% |
| TXN240614C00207500 | 2024-06-10 12:28PM EDT | 207.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 132 | 12.50% |
| TXN240614C00210000 | 2024-06-10 12:53PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| TXN240614C00212500 | 2024-06-10 3:50PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 12.50% |
| TXN240614C00215000 | 2024-06-06 3:06PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| TXN240614C00220000 | 2024-06-06 10:53AM EDT | 220.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| TXN240614C00225000 | 2024-05-28 9:43AM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| TXN240614C00230000 | 2024-05-28 3:35PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| TXN240614C00235000 | 2024-06-10 1:18PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| TXN240614C00245000 | 2024-05-22 9:48AM EDT | 245.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TXN240614C00260000 | 2024-05-28 3:43PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| TXN240614C00265000 | 2024-05-28 3:42PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00135000 | 2024-06-05 9:52AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| TXN240614P00150000 | 2024-06-04 11:50AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| TXN240614P00160000 | 2024-06-10 1:08PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TXN240614P00165000 | 2024-06-05 11:51AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 98 | 50.00% |
| TXN240614P00170000 | 2024-06-07 12:26PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| TXN240614P00172500 | 2024-06-07 9:52AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TXN240614P00175000 | 2024-06-10 3:59PM EDT | 175.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| TXN240614P00177500 | 2024-06-10 10:35AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 25.00% |
| TXN240614P00180000 | 2024-06-10 11:57AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| TXN240614P00182500 | 2024-06-10 10:28AM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| TXN240614P00185000 | 2024-06-10 10:50AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 4,886 | 12.50% |
| TXN240614P00187500 | 2024-06-10 3:55PM EDT | 187.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 12.50% |
| TXN240614P00190000 | 2024-06-10 3:57PM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 277 | 12.50% |
| TXN240614P00192500 | 2024-06-10 3:57PM EDT | 192.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 36 | 234 | 6.25% |
| TXN240614P00195000 | 2024-06-10 3:59PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 327 | 608 | 3.13% |
| TXN240614P00197500 | 2024-06-10 3:59PM EDT | 197.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 39 | 128 | 0.20% |
| TXN240614P00200000 | 2024-06-10 3:58PM EDT | 200.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 22 | 118 | 0.00% |
| TXN240614P00202500 | 2024-06-03 9:32AM EDT | 202.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240614P00205000 | 2024-05-28 11:11AM EDT | 205.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| TXN240614P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240614P00210000 | 2024-05-31 10:17AM EDT | 210.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
