Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
18.387,83 -107,06 (-0,58%) Euro Stoxx 50
4.977,59 -38,89 (-0,78%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,50 -3,50 (-0,15%) EUR/USD
1,0743 -0,0022 (-0,20%) Bitcoin EUR
62.237,95 -2.378,72 (-3,68%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628C00170000 | 2024-05-31 10:30AM EDT | 170.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628C00180000 | 2024-05-21 11:55AM EDT | 180.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628C00185000 | 2024-06-07 2:00PM EDT | 185.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240628C00190000 | 2024-06-05 3:18PM EDT | 190.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TXN240628C00195000 | 2024-06-10 3:14PM EDT | 195.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| TXN240628C00200000 | 2024-06-10 3:39PM EDT | 200.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TXN240628C00205000 | 2024-06-10 3:22PM EDT | 205.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TXN240628C00210000 | 2024-06-10 12:53PM EDT | 210.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240628C00215000 | 2024-05-31 2:47PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| TXN240628C00220000 | 2024-06-03 12:02PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN240628C00225000 | 2024-05-22 12:14PM EDT | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240628C00230000 | 2024-06-10 3:22PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240628C00235000 | 2024-05-22 10:16AM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240628C00250000 | 2024-05-24 3:55PM EDT | 250.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240628P00165000 | 2024-06-03 11:51AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| TXN240628P00170000 | 2024-05-31 3:07PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240628P00175000 | 2024-06-10 1:02PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240628P00180000 | 2024-06-10 10:12AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240628P00185000 | 2024-06-10 1:02PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240628P00190000 | 2024-06-07 2:08PM EDT | 190.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TXN240628P00195000 | 2024-06-10 1:47PM EDT | 195.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TXN240628P00200000 | 2024-06-04 1:19PM EDT | 200.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240628P00205000 | 2024-05-30 10:04AM EDT | 205.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 210.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
