Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
39.151,32 +113,16 (+0,29%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.436,10 -245,48 (-0,38%) CMC Crypto 200
1.439,25 -7,42 (-0,51%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.66 | 77.95 | 81.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240621C00095000 | 2024-05-06 3:51PM EDT | 95.00 | 86.70 | 99.30 | 102.70 | 0.00 | - | 2 | 0 | 168.75% |
| TXN240621C00100000 | 2024-05-10 12:30PM EDT | 100.00 | 87.00 | 94.20 | 97.75 | 0.00 | - | 1 | 8 | 167.19% |
| TXN240621C00105000 | 2024-05-06 3:53PM EDT | 105.00 | 76.55 | 89.40 | 92.75 | 0.00 | - | 2 | 0 | 156.25% |
| TXN240621C00110000 | 2024-05-06 2:39PM EDT | 110.00 | 71.15 | 84.35 | 87.25 | 0.00 | - | 80 | 0 | 0.00% |
| TXN240621C00115000 | 2024-05-06 2:39PM EDT | 115.00 | 65.75 | 79.30 | 83.00 | 0.00 | - | 45 | 0 | 158.40% |
| TXN240621C00120000 | 2024-05-06 2:39PM EDT | 120.00 | 61.50 | 74.35 | 77.95 | 0.00 | - | 40 | 2 | 144.04% |
| TXN240621C00125000 | 2024-05-06 2:39PM EDT | 125.00 | 56.30 | 69.50 | 72.90 | 0.00 | - | 40 | 0 | 130.27% |
| TXN240621C00130000 | 2024-05-22 12:23PM EDT | 130.00 | 73.00 | 65.90 | 69.60 | 0.00 | - | 1 | 2 | 107.62% |
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 135.00 | 45.60 | 59.45 | 62.85 | 0.00 | - | 41 | 0 | 107.42% |
| TXN240621C00140000 | 2024-05-20 3:58PM EDT | 140.00 | 59.41 | 57.15 | 59.65 | 0.00 | - | 1 | 21 | 122.51% |
| TXN240621C00145000 | 2024-05-28 9:31AM EDT | 145.00 | 57.95 | 52.20 | 54.70 | 0.00 | - | 2 | 67 | 113.57% |
| TXN240621C00150000 | 2024-05-10 3:06PM EDT | 150.00 | 38.15 | 45.55 | 48.10 | 0.00 | - | 3 | 29 | 92.33% |
| TXN240621C00155000 | 2024-06-03 9:38AM EDT | 155.00 | 40.72 | 42.25 | 44.75 | 0.00 | - | 2 | 380 | 94.58% |
| TXN240621C00160000 | 2024-05-28 9:31AM EDT | 160.00 | 43.00 | 37.25 | 39.10 | 0.00 | - | 1 | 1,099 | 76.32% |
| TXN240621C00165000 | 2024-06-07 10:37AM EDT | 165.00 | 31.75 | 32.30 | 34.25 | 0.00 | - | 1 | 1,367 | 69.73% |
| TXN240621C00170000 | 2024-06-07 11:53AM EDT | 170.00 | 26.70 | 27.60 | 28.95 | -0.30 | -1.11% | 2 | 2,095 | 60.50% |
| TXN240621C00175000 | 2024-06-10 3:57PM EDT | 175.00 | 22.87 | 22.80 | 24.00 | +1.30 | +6.03% | 4 | 5,310 | 53.66% |
| TXN240621C00177500 | 2024-05-29 10:55AM EDT | 177.50 | 18.73 | 18.90 | 22.20 | 0.00 | - | 4 | 9 | 66.82% |
| TXN240621C00180000 | 2024-06-10 3:13PM EDT | 180.00 | 17.15 | 16.95 | 19.25 | +1.50 | +9.58% | 46 | 3,720 | 55.81% |
| TXN240621C00182500 | 2024-05-24 9:53AM EDT | 182.50 | 18.00 | 14.30 | 17.45 | 0.00 | - | 1 | 2 | 57.93% |
| TXN240621C00185000 | 2024-06-10 3:23PM EDT | 185.00 | 12.66 | 12.05 | 14.05 | +1.40 | +12.43% | 139 | 3,053 | 42.48% |
| TXN240621C00187500 | 2024-06-03 10:35AM EDT | 187.50 | 9.00 | 10.65 | 12.00 | 0.00 | - | 1 | 21 | 41.46% |
| TXN240621C00190000 | 2024-06-10 3:59PM EDT | 190.00 | 8.55 | 7.60 | 8.70 | +1.41 | +19.75% | 24 | 22,921 | 27.64% |
| TXN240621C00192500 | 2024-06-10 3:39PM EDT | 192.50 | 6.20 | 6.30 | 6.65 | +0.85 | +15.89% | 12 | 216 | 26.00% |
| TXN240621C00195000 | 2024-06-10 3:51PM EDT | 195.00 | 4.38 | 4.60 | 4.75 | +0.88 | +25.14% | 125 | 6,611 | 24.09% |
| TXN240621C00197500 | 2024-06-10 3:14PM EDT | 197.50 | 2.95 | 3.05 | 3.25 | +0.40 | +15.69% | 168 | 813 | 23.32% |
| TXN240621C00200000 | 2024-06-10 3:57PM EDT | 200.00 | 1.96 | 1.96 | 2.05 | +0.53 | +37.06% | 119 | 6,792 | 22.49% |
| TXN240621C00202500 | 2024-06-10 2:56PM EDT | 202.50 | 0.93 | 1.11 | 1.22 | -0.02 | -2.11% | 27 | 638 | 22.10% |
| TXN240621C00205000 | 2024-06-10 2:56PM EDT | 205.00 | 0.50 | 0.61 | 0.69 | +0.10 | +25.00% | 37 | 865 | 22.00% |
| TXN240621C00207500 | 2024-06-07 11:56AM EDT | 207.50 | 0.26 | 0.30 | 0.37 | -0.09 | -25.71% | 1 | 405 | 22.02% |
| TXN240621C00210000 | 2024-06-10 3:53PM EDT | 210.00 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 73 | 2,411 | 22.36% |
| TXN240621C00212500 | 2024-06-07 10:08AM EDT | 212.50 | 0.14 | 0.07 | 0.14 | 0.00 | - | 2 | 58 | 23.98% |
| TXN240621C00215000 | 2024-06-03 11:52AM EDT | 215.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 405 | 25.93% |
| TXN240621C00217500 | 2024-06-04 9:33AM EDT | 217.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 4 | 164 | 27.93% |
| TXN240621C00220000 | 2024-06-07 3:23PM EDT | 220.00 | 0.13 | 0.01 | 0.07 | +0.11 | +550.00% | 3 | 616 | 29.49% |
| TXN240621C00222500 | 2024-06-05 11:55AM EDT | 222.50 | 0.04 | 0.00 | 1.29 | 0.00 | - | 15 | 54 | 58.69% |
| TXN240621C00225000 | 2024-06-05 11:54AM EDT | 225.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 50 | 902 | 52.05% |
| TXN240621C00230000 | 2024-06-05 2:12PM EDT | 230.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 17 | 1,612 | 58.45% |
| TXN240621C00235000 | 2024-05-22 10:34AM EDT | 235.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | - | 103 | 54.88% |
| TXN240621C00240000 | 2024-05-29 9:39AM EDT | 240.00 | 0.36 | 0.00 | 1.28 | 0.00 | - | 1 | 149 | 70.56% |
| TXN240621C00245000 | 2024-05-28 3:57PM EDT | 245.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 92 | 92 | 76.12% |
| TXN240621C00250000 | 2024-04-16 11:16AM EDT | 250.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 1 | 124 | 89.89% |
| TXN240621C00260000 | 2024-05-02 10:39AM EDT | 260.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 24 | 92.09% |
| TXN240621C00270000 | 2024-05-28 3:39PM EDT | 270.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 249 | 101.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00075000 | 2023-10-27 9:31AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 267.77% |
| TXN240621P00080000 | 2023-12-22 4:13PM EDT | 80.00 | 0.17 | 0.03 | 1.34 | 0.00 | - | 2 | 18 | 276.86% |
| TXN240621P00085000 | 2024-03-22 11:55AM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 4,507 | 211.72% |
| TXN240621P00090000 | 2024-02-28 3:30PM EDT | 90.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 4 | 130 | 241.99% |
| TXN240621P00095000 | 2024-04-23 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| TXN240621P00105000 | 2024-05-30 11:51AM EDT | 105.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 182 | 141.41% |
| TXN240621P00110000 | 2024-04-24 9:44AM EDT | 110.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 62 | 185.25% |
| TXN240621P00115000 | 2024-05-28 11:58AM EDT | 115.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 40 | 206 | 172.66% |
| TXN240621P00120000 | 2024-06-06 11:00AM EDT | 120.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,081 | 115.63% |
| TXN240621P00125000 | 2024-05-24 2:11PM EDT | 125.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 723 | 116.02% |
| TXN240621P00130000 | 2024-05-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1,076 | 138.57% |
| TXN240621P00135000 | 2024-06-03 11:49AM EDT | 135.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 80 | 1,006 | 127.73% |
| TXN240621P00140000 | 2024-06-10 10:37AM EDT | 140.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1,575 | 81.25% |
| TXN240621P00145000 | 2024-06-07 10:42AM EDT | 145.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2,274 | 79.88% |
| TXN240621P00150000 | 2024-06-06 12:30PM EDT | 150.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 19 | 1,655 | 76.66% |
| TXN240621P00155000 | 2024-06-10 1:51PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 25 | 1,851 | 53.91% |
| TXN240621P00160000 | 2024-06-10 3:37PM EDT | 160.00 | 0.03 | 0.00 | 1.29 | -0.02 | -40.00% | 25 | 768 | 78.81% |
| TXN240621P00165000 | 2024-06-10 3:45PM EDT | 165.00 | 0.04 | 0.02 | 0.21 | -0.01 | -20.00% | 21 | 1,776 | 50.49% |
| TXN240621P00170000 | 2024-06-10 3:45PM EDT | 170.00 | 0.04 | 0.03 | 0.18 | -0.02 | -33.33% | 20 | 2,131 | 46.58% |
| TXN240621P00172500 | 2024-05-28 2:05PM EDT | 172.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 38.09% |
| TXN240621P00175000 | 2024-06-10 3:45PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 24 | 3,737 | 35.25% |
| TXN240621P00177500 | 2024-06-10 3:14PM EDT | 177.50 | 0.08 | 0.02 | 0.11 | -0.10 | -55.56% | 2 | 15 | 32.23% |
| TXN240621P00180000 | 2024-06-10 3:52PM EDT | 180.00 | 0.09 | 0.04 | 0.09 | -0.08 | -47.06% | 2 | 2,473 | 27.74% |
| TXN240621P00182500 | 2024-06-07 11:33AM EDT | 182.50 | 0.23 | 0.10 | 0.14 | 0.00 | - | 60 | 1,000 | 26.22% |
| TXN240621P00185000 | 2024-06-10 3:58PM EDT | 185.00 | 0.20 | 0.16 | 0.21 | -0.20 | -50.00% | 29 | 1,639 | 24.46% |
| TXN240621P00187500 | 2024-06-07 2:00PM EDT | 187.50 | 0.55 | 0.29 | 0.36 | 0.00 | - | 26 | 271 | 23.39% |
| TXN240621P00190000 | 2024-06-10 3:39PM EDT | 190.00 | 0.61 | 0.53 | 0.61 | -0.50 | -45.05% | 34 | 6,822 | 22.34% |
| TXN240621P00192500 | 2024-06-10 1:49PM EDT | 192.50 | 1.24 | 0.94 | 1.03 | -0.39 | -23.93% | 19 | 536 | 21.46% |
| TXN240621P00195000 | 2024-06-10 3:56PM EDT | 195.00 | 1.69 | 1.59 | 1.72 | -0.41 | -19.52% | 71 | 1,742 | 20.89% |
| TXN240621P00197500 | 2024-06-10 3:45PM EDT | 197.50 | 2.90 | 2.55 | 2.72 | -0.39 | -11.85% | 15 | 589 | 20.31% |
| TXN240621P00200000 | 2024-06-05 3:00PM EDT | 200.00 | 4.16 | 3.95 | 4.10 | -1.44 | -25.71% | 2 | 1,414 | 19.96% |
| TXN240621P00202500 | 2024-06-07 9:37AM EDT | 202.50 | 7.50 | 5.55 | 5.90 | 0.00 | - | 1 | 213 | 20.30% |
| TXN240621P00205000 | 2024-06-03 9:32AM EDT | 205.00 | 9.50 | 7.30 | 8.65 | 0.00 | - | 1 | 178 | 27.98% |
| TXN240621P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 7.85 | 9.10 | 10.20 | 0.00 | - | 1 | 96 | 21.19% |
| TXN240621P00210000 | 2024-06-04 12:25PM EDT | 210.00 | 17.26 | 11.60 | 12.65 | 0.00 | - | 6 | 14 | 23.93% |
| TXN240621P00212500 | 2024-05-28 9:31AM EDT | 212.50 | 11.35 | 13.70 | 16.15 | 0.00 | - | 1 | 0 | 42.19% |
| TXN240621P00215000 | 2024-06-03 9:35AM EDT | 215.00 | 19.55 | 15.60 | 19.40 | 0.00 | - | 1 | 0 | 54.81% |
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 220.00 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 265.65% |
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 230.00 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 266.89% |
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 240.00 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 349.59% |
| TXN240621P00260000 | 2024-01-16 2:35PM EDT | 260.00 | 96.55 | 98.05 | 101.30 | 0.00 | - | 1 | 0 | 413.07% |
