Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
39.543,24 -87,82 (-0,22%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.524,89 +109,39 (+0,19%) CMC Crypto 200
1.342,87 +40,79 (+3,13%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802C00180000 | 2024-06-24 2:12PM EDT | 180.00 | 16.81 | 15.80 | 17.90 | 0.00 | - | - | 1 | 39.47% |
| TXN240802C00185000 | 2024-06-20 2:20PM EDT | 185.00 | 12.35 | 10.60 | 12.90 | 0.00 | - | - | 1 | 31.64% |
| TXN240802C00190000 | 2024-07-01 2:56PM EDT | 190.00 | 8.65 | 8.05 | 9.90 | -0.25 | -2.81% | 1 | 11 | 32.47% |
| TXN240802C00195000 | 2024-07-01 2:20PM EDT | 195.00 | 6.10 | 4.30 | 6.50 | +0.10 | +1.67% | 5 | 18 | 29.11% |
| TXN240802C00200000 | 2024-06-27 1:37PM EDT | 200.00 | 4.00 | 3.10 | 5.30 | 0.00 | - | 2 | 443 | 33.06% |
| TXN240802C00205000 | 2024-06-27 11:09AM EDT | 205.00 | 2.22 | 0.52 | 4.00 | 0.00 | - | - | 3 | 34.63% |
| TXN240802C00210000 | 2024-06-28 3:31PM EDT | 210.00 | 1.64 | 1.27 | 3.50 | 0.00 | - | 1 | 106 | 38.65% |
| TXN240802C00215000 | 2024-06-28 10:26AM EDT | 215.00 | 1.40 | 0.89 | 1.01 | 0.00 | - | 2 | 4 | 28.54% |
| TXN240802C00220000 | 2024-06-25 12:39PM EDT | 220.00 | 0.65 | 0.09 | 0.73 | 0.00 | - | - | 6 | 30.30% |
| TXN240802C00245000 | 2024-06-24 2:00PM EDT | 245.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | - | 5 | 41.36% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240802P00165000 | 2024-06-25 3:47PM EDT | 165.00 | 0.40 | 0.26 | 0.36 | 0.00 | - | - | 8 | 33.59% |
| TXN240802P00170000 | 2024-07-01 3:09PM EDT | 170.00 | 0.57 | 0.49 | 0.57 | -0.20 | -25.97% | 1 | 6 | 31.67% |
| TXN240802P00175000 | 2024-07-01 9:30AM EDT | 175.00 | 1.09 | 0.69 | 0.96 | +0.23 | +26.74% | 3 | 33 | 30.30% |
| TXN240802P00180000 | 2024-07-01 10:40AM EDT | 180.00 | 1.87 | 1.56 | 1.67 | +0.13 | +7.47% | 3 | 71 | 29.55% |
| TXN240802P00185000 | 2024-07-01 12:28PM EDT | 185.00 | 2.90 | 2.46 | 3.10 | +0.03 | +1.05% | 74 | 125 | 30.60% |
| TXN240802P00190000 | 2024-07-01 12:28PM EDT | 190.00 | 4.60 | 3.80 | 5.00 | +0.07 | +1.55% | 75 | 122 | 31.11% |
| TXN240802P00195000 | 2024-07-01 2:21PM EDT | 195.00 | 7.05 | 6.55 | 6.80 | -0.50 | -6.62% | 1 | 31 | 28.69% |
| TXN240802P00200000 | 2024-06-27 11:57AM EDT | 200.00 | 10.58 | 9.40 | 11.75 | +0.23 | +2.22% | 5 | 3 | 37.73% |
