Deutsche Märkte schließen in 5 Stunden 57 Minuten
DAX
18.179,45 +24,21 (+0,13%) Euro Stoxx 50
4.923,54 +7,60 (+0,15%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.322,60 +9,40 (+0,41%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
56.984,47 -515,91 (-0,90%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240726C00170000 | 2024-06-12 9:52AM EDT | 170.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240726C00175000 | 2024-06-21 2:44PM EDT | 175.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240726C00180000 | 2024-06-07 12:17PM EDT | 180.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240726C00185000 | 2024-06-25 11:07AM EDT | 185.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240726C00190000 | 2024-06-25 12:39PM EDT | 190.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240726C00195000 | 2024-06-26 1:31PM EDT | 195.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TXN240726C00200000 | 2024-06-26 1:42PM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN240726C00205000 | 2024-06-26 10:19AM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240726C00210000 | 2024-06-26 2:25PM EDT | 210.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN240726C00215000 | 2024-06-24 3:20PM EDT | 215.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TXN240726C00220000 | 2024-06-25 12:39PM EDT | 220.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240726C00225000 | 2024-06-21 3:56PM EDT | 225.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN240726C00230000 | 2024-06-26 3:22PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TXN240726C00235000 | 2024-06-18 3:20PM EDT | 235.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240726C00240000 | 2024-06-21 11:38AM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN240726C00250000 | 2024-06-21 11:38AM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240726P00170000 | 2024-06-26 1:53PM EDT | 170.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240726P00175000 | 2024-06-26 10:31AM EDT | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN240726P00180000 | 2024-06-26 1:53PM EDT | 180.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN240726P00185000 | 2024-06-26 2:18PM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TXN240726P00190000 | 2024-06-26 3:23PM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TXN240726P00195000 | 2024-06-24 12:26PM EDT | 195.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240726P00200000 | 2024-06-21 3:48PM EDT | 200.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TXN240726P00205000 | 2024-06-21 3:48PM EDT | 205.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN240726P00210000 | 2024-06-18 11:03AM EDT | 210.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240726P00215000 | 2024-06-10 2:56PM EDT | 215.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
