Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.845,62 +46,63 (+0,12%) Bitcoin EUR
64.962,61 +205,77 (+0,32%) CMC Crypto 200
1.447,25 +0,58 (+0,04%) Nasdaq Compositive
17.180,42 +47,29 (+0,28%) S&P 500
5.358,45 +11,46 (+0,21%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00090000 | 2024-02-28 1:10PM EDT | 90.00 | 73.89 | 83.40 | 85.55 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240920C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 54.99 | 79.05 | 81.95 | 0.00 | - | - | 1 | 81.54% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 130.00 | 58.86 | 65.95 | 68.75 | 0.00 | - | 1 | 35 | 60.66% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.20 | 59.00 | 63.85 | 0.00 | - | 1 | 1 | 56.90% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 140.00 | 56.49 | 55.50 | 58.70 | 0.00 | - | 1 | 8 | 51.67% |
| TXN240920C00145000 | 2024-05-17 3:36PM EDT | 145.00 | 51.68 | 50.65 | 53.25 | 0.00 | - | 1 | 6 | 44.81% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 150.00 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 155.00 | 27.80 | 41.40 | 44.95 | 0.00 | - | 1 | 14 | 45.41% |
| TXN240920C00160000 | 2024-06-05 9:52AM EDT | 160.00 | 37.25 | 37.80 | 38.40 | 0.00 | - | 2 | 89 | 34.12% |
| TXN240920C00165000 | 2024-06-07 12:34PM EDT | 165.00 | 34.60 | 33.30 | 34.70 | 0.00 | - | 3 | 378 | 35.94% |
| TXN240920C00170000 | 2024-06-07 12:35PM EDT | 170.00 | 30.03 | 28.75 | 29.70 | 0.00 | - | 4 | 576 | 31.81% |
| TXN240920C00175000 | 2024-05-29 9:34AM EDT | 175.00 | 25.65 | 24.95 | 25.40 | 0.00 | - | 1 | 1,122 | 30.05% |
| TXN240920C00180000 | 2024-06-07 12:29PM EDT | 180.00 | 22.11 | 20.70 | 21.25 | 0.00 | - | 4 | 2,402 | 28.27% |
| TXN240920C00185000 | 2024-06-06 12:38PM EDT | 185.00 | 17.27 | 17.50 | 17.75 | 0.00 | - | 4 | 635 | 27.72% |
| TXN240920C00190000 | 2024-06-10 12:29PM EDT | 190.00 | 14.65 | 14.15 | 14.40 | +0.38 | +2.66% | 9 | 753 | 26.77% |
| TXN240920C00195000 | 2024-06-10 2:33PM EDT | 195.00 | 11.37 | 11.35 | 11.45 | +0.32 | +2.90% | 159 | 531 | 26.00% |
| TXN240920C00200000 | 2024-06-10 1:22PM EDT | 200.00 | 9.22 | 8.90 | 9.05 | -0.25 | -2.64% | 10 | 1,604 | 25.71% |
| TXN240920C00210000 | 2024-06-10 2:30PM EDT | 210.00 | 5.19 | 5.05 | 5.20 | -0.26 | -4.77% | 15,071 | 1,127 | 24.82% |
| TXN240920C00220000 | 2024-06-10 1:47PM EDT | 220.00 | 2.91 | 2.70 | 2.80 | +0.24 | +8.99% | 13 | 18,947 | 24.37% |
| TXN240920C00230000 | 2024-06-10 10:18AM EDT | 230.00 | 1.38 | 1.35 | 1.43 | -0.07 | -4.83% | 1 | 414 | 24.18% |
| TXN240920C00240000 | 2024-06-04 11:37AM EDT | 240.00 | 0.60 | 0.64 | 0.71 | 0.00 | - | 2 | 149 | 24.22% |
| TXN240920C00250000 | 2024-06-06 10:34AM EDT | 250.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | 1 | 298 | 24.67% |
| TXN240920C00260000 | 2024-05-29 3:54PM EDT | 260.00 | 0.23 | 0.15 | 0.21 | 0.00 | - | 86 | 179 | 25.44% |
| TXN240920C00270000 | 2024-05-29 1:53PM EDT | 270.00 | 0.16 | 0.07 | 0.13 | 0.00 | - | 1 | 8 | 26.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00090000 | 2024-01-24 4:56PM EDT | 90.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 10 | 10 | 65.33% |
| TXN240920P00095000 | 2024-03-13 1:49PM EDT | 95.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 3,000 | 3,010 | 60.55% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TXN240920P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| TXN240920P00110000 | 2024-04-22 2:28PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.66 | 0.01 | 2.18 | 0.00 | - | 7 | 55 | 62.23% |
| TXN240920P00120000 | 2024-04-19 3:07PM EDT | 120.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| TXN240920P00125000 | 2024-04-24 12:49PM EDT | 125.00 | 0.52 | 0.03 | 1.36 | 0.00 | - | 2 | 169 | 56.57% |
| TXN240920P00130000 | 2024-05-21 2:56PM EDT | 130.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 1 | 47 | 35.74% |
| TXN240920P00135000 | 2024-05-22 2:47PM EDT | 135.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 1 | 179 | 33.40% |
| TXN240920P00140000 | 2024-05-20 1:27PM EDT | 140.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 11 | 1,206 | 31.69% |
| TXN240920P00145000 | 2024-06-04 9:38AM EDT | 145.00 | 0.39 | 0.26 | 0.31 | 0.00 | - | 49 | 147 | 30.25% |
| TXN240920P00150000 | 2024-06-10 1:34PM EDT | 150.00 | 0.41 | 0.37 | 0.43 | -0.20 | -32.79% | 1 | 358 | 29.00% |
| TXN240920P00155000 | 2024-05-31 12:43PM EDT | 155.00 | 0.98 | 0.56 | 0.62 | 0.00 | - | 1 | 1,009 | 28.03% |
| TXN240920P00160000 | 2024-05-30 11:00AM EDT | 160.00 | 1.11 | 0.82 | 0.90 | 0.00 | - | 185 | 801 | 27.16% |
| TXN240920P00165000 | 2024-06-10 9:30AM EDT | 165.00 | 1.43 | 1.23 | 1.31 | -0.24 | -14.37% | 1 | 1,008 | 26.44% |
| TXN240920P00170000 | 2024-06-07 3:19PM EDT | 170.00 | 2.02 | 1.80 | 1.88 | 0.00 | - | 1 | 845 | 25.76% |
| TXN240920P00175000 | 2024-06-07 2:07PM EDT | 175.00 | 2.72 | 2.58 | 2.67 | 0.00 | - | 1 | 677 | 25.16% |
| TXN240920P00180000 | 2024-06-10 1:49PM EDT | 180.00 | 3.50 | 3.60 | 3.70 | -0.30 | -7.89% | 6 | 441 | 24.53% |
| TXN240920P00185000 | 2024-06-10 1:23PM EDT | 185.00 | 4.91 | 5.00 | 5.10 | -0.39 | -7.36% | 11 | 319 | 24.11% |
| TXN240920P00190000 | 2024-06-10 12:16PM EDT | 190.00 | 6.60 | 6.65 | 6.85 | +0.10 | +1.54% | 10 | 954 | 23.68% |
| TXN240920P00195000 | 2024-06-10 1:02PM EDT | 195.00 | 8.70 | 8.80 | 8.90 | -0.29 | -3.23% | 12 | 281 | 23.04% |
| TXN240920P00200000 | 2024-06-07 2:51PM EDT | 200.00 | 11.82 | 11.35 | 11.50 | 0.00 | - | 6 | 2,395 | 22.75% |
| TXN240920P00210000 | 2024-06-10 10:19AM EDT | 210.00 | 17.95 | 16.85 | 18.05 | -2.00 | -10.03% | 1 | 185 | 22.60% |
| TXN240920P00220000 | 2024-05-31 10:49AM EDT | 220.00 | 27.99 | 24.70 | 26.45 | 0.00 | - | 10 | 11 | 24.29% |
| TXN240920P00230000 | 2024-05-29 11:39AM EDT | 230.00 | 34.30 | 32.55 | 34.80 | 0.00 | - | 32 | 36 | 22.66% |
