Deutsche Märkte schließen in 6 Stunden 20 Minuten
DAX
18.172,37 +17,13 (+0,09%) Euro Stoxx 50
4.920,03 +4,09 (+0,08%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.318,10 +4,90 (+0,21%) EUR/USD
1,0693 +0,0009 (+0,09%) Bitcoin EUR
56.852,01 -624,96 (-1,09%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816C00165000 | 2024-06-04 2:22PM EDT | 165.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240816C00170000 | 2024-06-17 1:49PM EDT | 170.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240816C00175000 | 2024-06-20 10:33AM EDT | 175.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240816C00180000 | 2024-06-25 9:43AM EDT | 180.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240816C00185000 | 2024-06-26 12:53PM EDT | 185.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240816C00190000 | 2024-06-25 11:56AM EDT | 190.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240816C00195000 | 2024-06-26 3:53PM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| TXN240816C00200000 | 2024-06-26 3:53PM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| TXN240816C00210000 | 2024-06-26 3:55PM EDT | 210.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| TXN240816C00220000 | 2024-06-26 3:07PM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TXN240816C00230000 | 2024-06-24 11:27AM EDT | 230.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240816C00240000 | 2024-06-26 1:20PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240816C00250000 | 2024-06-26 10:43AM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TXN240816C00260000 | 2024-06-26 9:39AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240816P00100000 | 2024-06-25 2:33PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240816P00140000 | 2024-06-11 2:02PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240816P00150000 | 2024-06-17 3:41PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240816P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240816P00160000 | 2024-06-12 2:42PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240816P00165000 | 2024-06-26 3:11PM EDT | 165.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TXN240816P00170000 | 2024-06-26 3:59PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| TXN240816P00175000 | 2024-06-26 3:59PM EDT | 175.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| TXN240816P00180000 | 2024-06-26 3:42PM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TXN240816P00185000 | 2024-06-26 2:55PM EDT | 185.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TXN240816P00190000 | 2024-06-26 3:13PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| TXN240816P00195000 | 2024-06-26 3:31PM EDT | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TXN240816P00200000 | 2024-06-25 11:41AM EDT | 200.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN240816P00230000 | 2024-06-21 12:35PM EDT | 230.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
