Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.539,68 -114,09 (-0,18%) CMC Crypto 200
1.439,87 -6,80 (-0,47%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00110000 | 2024-02-20 4:20PM EDT | 110.00 | 55.10 | 62.25 | 65.95 | 0.00 | - | 11 | 11 | 0.00% |
| TXN241018C00115000 | 2024-02-27 4:27PM EDT | 115.00 | 53.54 | 59.35 | 62.20 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00120000 | 2023-10-27 2:36PM EDT | 120.00 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 125.00 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 130.00 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 135.00 | 44.74 | 59.60 | 64.40 | 0.00 | - | 1 | 6 | 46.48% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 140.00 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 145.00 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN241018C00150000 | 2024-05-29 1:08PM EDT | 150.00 | 48.60 | 48.30 | 50.85 | 0.00 | - | 1 | 92 | 43.07% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 155.00 | 17.15 | 42.80 | 43.70 | 0.00 | - | 6 | 276 | 28.74% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 160.00 | 26.55 | 39.20 | 40.65 | 0.00 | - | 3 | 245 | 34.89% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 165.00 | 34.24 | 36.00 | 37.00 | 0.00 | - | 3 | 345 | 36.01% |
| TXN241018C00170000 | 2024-06-07 12:38PM EDT | 170.00 | 31.42 | 30.90 | 33.30 | 0.00 | - | 1 | 326 | 36.08% |
| TXN241018C00175000 | 2024-05-28 12:35PM EDT | 175.00 | 30.60 | 27.60 | 28.55 | 0.00 | - | 4 | 349 | 32.70% |
| TXN241018C00180000 | 2024-06-10 3:20PM EDT | 180.00 | 23.50 | 23.80 | 24.95 | +1.20 | +5.38% | 1 | 370 | 32.12% |
| TXN241018C00185000 | 2024-06-05 3:29PM EDT | 185.00 | 19.52 | 19.30 | 21.30 | 0.00 | - | 2 | 366 | 30.88% |
| TXN241018C00190000 | 2024-06-04 12:53PM EDT | 190.00 | 13.20 | 15.95 | 18.10 | 0.00 | - | 1 | 394 | 30.18% |
| TXN241018C00195000 | 2024-06-10 3:35PM EDT | 195.00 | 13.85 | 13.95 | 14.55 | +1.15 | +9.06% | 4 | 570 | 28.16% |
| TXN241018C00200000 | 2024-06-10 3:36PM EDT | 200.00 | 11.25 | 11.35 | 11.60 | +0.50 | +4.65% | 23 | 1,476 | 26.87% |
| TXN241018C00210000 | 2024-06-10 1:59PM EDT | 210.00 | 6.75 | 7.10 | 7.30 | -0.05 | -0.74% | 564 | 665 | 25.75% |
| TXN241018C00220000 | 2024-06-07 12:08PM EDT | 220.00 | 4.14 | 4.20 | 4.40 | 0.00 | - | 1 | 446 | 25.17% |
| TXN241018C00230000 | 2024-06-03 2:56PM EDT | 230.00 | 1.98 | 2.38 | 2.55 | 0.00 | - | 4 | 186 | 24.87% |
| TXN241018C00240000 | 2024-06-10 10:39AM EDT | 240.00 | 1.25 | 1.20 | 1.39 | +0.18 | +16.82% | 1 | 265 | 24.54% |
| TXN241018C00250000 | 2024-05-31 11:23AM EDT | 250.00 | 0.61 | 0.60 | 0.77 | 0.00 | - | 1 | 132 | 24.61% |
| TXN241018C00260000 | 2024-05-29 1:01PM EDT | 260.00 | 0.47 | 0.29 | 0.55 | 0.00 | - | - | 10 | 25.97% |
| TXN241018C00270000 | 2024-05-31 12:42PM EDT | 270.00 | 0.20 | 0.13 | 0.28 | 0.00 | - | 1 | 2 | 25.68% |
| TXN241018C00280000 | 2024-06-04 12:59PM EDT | 280.00 | 0.15 | 0.04 | 0.20 | 0.00 | - | 1 | 353 | 26.81% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TXN241018P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.54 | 0.01 | 2.25 | 0.00 | - | 1 | 16 | 87.89% |
| TXN241018P00085000 | 2024-04-22 12:35PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN241018P00090000 | 2024-03-25 3:26PM EDT | 90.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 4 | 70.70% |
| TXN241018P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 51.56% |
| TXN241018P00100000 | 2024-06-10 2:43PM EDT | 100.00 | 0.05 | 0.00 | 2.17 | -0.25 | -83.33% | 1 | 30 | 67.77% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 105.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 50.73% |
| TXN241018P00110000 | 2024-05-20 12:59PM EDT | 110.00 | 0.10 | 0.02 | 1.33 | 0.00 | - | 1 | 148 | 54.30% |
| TXN241018P00115000 | 2024-05-08 2:47PM EDT | 115.00 | 0.19 | 0.03 | 1.35 | 0.00 | - | 6 | 175 | 50.88% |
| TXN241018P00120000 | 2024-05-06 9:37AM EDT | 120.00 | 0.30 | 0.05 | 0.74 | 0.00 | - | 1 | 202 | 48.02% |
| TXN241018P00125000 | 2024-05-23 3:36PM EDT | 125.00 | 0.18 | 0.05 | 1.39 | 0.00 | - | 4 | 223 | 50.93% |
| TXN241018P00130000 | 2024-06-04 11:32AM EDT | 130.00 | 0.28 | 0.14 | 0.22 | 0.00 | - | 5 | 365 | 33.62% |
| TXN241018P00135000 | 2024-06-05 3:35PM EDT | 135.00 | 0.30 | 0.20 | 0.28 | 0.00 | - | 13 | 62 | 32.13% |
| TXN241018P00140000 | 2024-05-20 3:11PM EDT | 140.00 | 0.36 | 0.19 | 0.36 | 0.00 | - | 3 | 159 | 30.69% |
| TXN241018P00145000 | 2024-06-04 10:44AM EDT | 145.00 | 0.63 | 0.30 | 0.47 | 0.00 | - | 1 | 489 | 29.40% |
| TXN241018P00150000 | 2024-06-05 10:39AM EDT | 150.00 | 0.80 | 0.56 | 0.64 | 0.00 | - | 3 | 557 | 28.35% |
| TXN241018P00155000 | 2024-05-24 11:37AM EDT | 155.00 | 0.91 | 0.70 | 0.88 | 0.00 | - | 1 | 487 | 27.41% |
| TXN241018P00160000 | 2024-06-05 1:01PM EDT | 160.00 | 1.45 | 1.10 | 1.22 | 0.00 | - | 7 | 597 | 26.60% |
| TXN241018P00165000 | 2024-05-31 12:38PM EDT | 165.00 | 2.76 | 1.54 | 1.67 | 0.00 | - | 4 | 263 | 25.80% |
| TXN241018P00170000 | 2024-06-10 12:15PM EDT | 170.00 | 2.37 | 2.14 | 2.29 | -0.22 | -8.49% | 217 | 1,135 | 25.12% |
| TXN241018P00175000 | 2024-06-10 12:04PM EDT | 175.00 | 3.32 | 2.93 | 3.15 | +0.02 | +0.61% | 22 | 419 | 24.61% |
| TXN241018P00180000 | 2024-06-10 3:31PM EDT | 180.00 | 4.25 | 4.00 | 4.20 | -0.95 | -18.27% | 7 | 228 | 23.98% |
| TXN241018P00185000 | 2024-06-07 3:40PM EDT | 185.00 | 6.05 | 5.20 | 5.55 | 0.00 | - | 3 | 149 | 23.43% |
| TXN241018P00190000 | 2024-06-07 12:56PM EDT | 190.00 | 7.30 | 6.95 | 7.20 | 0.00 | - | 33 | 242 | 22.86% |
| TXN241018P00195000 | 2024-06-07 3:07PM EDT | 195.00 | 10.25 | 9.00 | 9.20 | 0.00 | - | 61 | 241 | 22.32% |
| TXN241018P00200000 | 2024-06-10 12:08PM EDT | 200.00 | 12.10 | 11.30 | 11.55 | -0.60 | -4.72% | 40 | 245 | 21.74% |
| TXN241018P00210000 | 2024-05-24 10:27AM EDT | 210.00 | 16.79 | 15.60 | 18.80 | 0.00 | - | 2 | 8 | 23.80% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 220.00 | 21.00 | 24.15 | 25.45 | 0.00 | - | 7 | 7 | 21.60% |
| TXN241018P00230000 | 2024-05-21 9:30AM EDT | 230.00 | 33.20 | 32.35 | 34.45 | 0.00 | - | 9 | 9 | 23.25% |
| TXN241018P00240000 | 2024-05-23 9:30AM EDT | 240.00 | 37.70 | 40.95 | 44.45 | 0.00 | - | 7 | 0 | 27.43% |
