Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
18.172,40 +17,16 (+0,09%) Euro Stoxx 50
4.921,77 +5,83 (+0,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.321,50 +8,30 (+0,36%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
57.030,30 -379,61 (-0,66%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 100.00 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 115.00 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 125.00 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 135.00 | 43.82 | 58.70 | 63.35 | 0.00 | - | 3 | 22 | 121.88% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 140.00 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 145.00 | 30.98 | 53.35 | 56.95 | 0.00 | - | 3 | 25 | 141.93% |
| TXN240719C00150000 | 2024-05-29 2:50PM EDT | 150.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 49.14 | 39.00 | 41.95 | 0.00 | - | 1 | 54 | 79.70% |
| TXN240719C00160000 | 2024-05-28 10:43AM EDT | 160.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240719C00165000 | 2024-06-12 11:12AM EDT | 165.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00170000 | 2024-06-26 12:07PM EDT | 170.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00175000 | 2024-06-24 2:12PM EDT | 175.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240719C00180000 | 2024-06-26 12:47PM EDT | 180.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN240719C00185000 | 2024-06-26 11:46AM EDT | 185.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TXN240719C00190000 | 2024-06-26 3:50PM EDT | 190.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240719C00195000 | 2024-06-26 3:54PM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TXN240719C00200000 | 2024-06-26 3:53PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| TXN240719C00210000 | 2024-06-26 3:44PM EDT | 210.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| TXN240719C00220000 | 2024-06-26 2:59PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240719C00230000 | 2024-06-26 3:27PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TXN240719C00240000 | 2024-06-26 1:30PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719C00250000 | 2024-05-22 12:39PM EDT | 250.00 | 0.13 | 0.00 | 0.48 | 0.00 | - | 1 | 4 | 51.42% |
| TXN240719C00260000 | 2024-06-10 10:56AM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240719P00080000 | 2023-12-20 3:14PM EDT | 80.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 0 | 205.08% |
| TXN240719P00085000 | 2024-02-07 11:12AM EDT | 85.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 2 | 1 | 175.49% |
| TXN240719P00090000 | 2024-06-14 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 100.00 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 158.98% |
| TXN240719P00105000 | 2024-03-06 10:30AM EDT | 105.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 10 | 33 | 114.65% |
| TXN240719P00110000 | 2024-04-11 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 19 | 97.46% |
| TXN240719P00115000 | 2024-05-29 2:42PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN240719P00120000 | 2024-06-24 3:52PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240719P00125000 | 2024-05-14 9:41AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| TXN240719P00130000 | 2024-05-29 10:18AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TXN240719P00135000 | 2024-05-29 10:18AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| TXN240719P00140000 | 2024-06-10 2:43PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719P00145000 | 2024-06-25 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240719P00150000 | 2024-06-24 3:55PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719P00155000 | 2024-06-24 2:08PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719P00160000 | 2024-06-21 1:11PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240719P00165000 | 2024-06-26 2:59PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN240719P00170000 | 2024-06-26 3:27PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240719P00175000 | 2024-06-26 2:59PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TXN240719P00180000 | 2024-06-26 3:36PM EDT | 180.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TXN240719P00185000 | 2024-06-26 3:54PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| TXN240719P00190000 | 2024-06-26 3:54PM EDT | 190.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| TXN240719P00195000 | 2024-06-26 3:59PM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TXN240719P00200000 | 2024-06-26 11:00AM EDT | 200.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240719P00210000 | 2024-06-26 3:10PM EDT | 210.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719P00220000 | 2024-05-23 11:01AM EDT | 220.00 | 21.30 | 22.55 | 24.85 | 0.00 | - | - | 0 | 0.00% |
