Deutsche Märkte schließen in 6 Stunden 15 Minuten

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
193,10-1,37 (-0,70%)
Börsenschluss: 04:00PM EDT
192,18 -0,92 (-0,48%)
Vorbörslich: 04:58AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TXN241220C000950002024-05-28 9:31AM EDT95.00108.500.000.000.00-100.00%
TXN241220C001400002024-04-18 2:37PM EDT140.0030.6056.4059.450.00--452.96%
TXN241220C001500002024-06-21 2:35PM EDT150.0049.260.000.000.00-7000.00%
TXN241220C001550002024-05-22 9:36AM EDT155.0050.0243.7545.050.00-22243.01%
TXN241220C001600002024-05-28 2:24PM EDT160.0044.650.000.000.00-100.00%
TXN241220C001650002024-05-16 12:32PM EDT165.0036.3733.9534.900.00-1735.02%
TXN241220C001700002024-06-18 2:59PM EDT170.0032.360.000.000.00-300.00%
TXN241220C001750002024-06-26 11:03AM EDT175.0026.470.000.000.00-200.00%
TXN241220C001800002024-06-20 10:24AM EDT180.0022.850.000.000.00-100.00%
TXN241220C001850002024-06-21 2:47PM EDT185.0021.500.000.000.00-500.00%
TXN241220C001900002024-06-24 2:45PM EDT190.0017.050.000.000.00-600.00%
TXN241220C001950002024-06-26 10:03AM EDT195.0014.840.000.000.00-700.39%
TXN241220C002000002024-06-25 2:46PM EDT200.0012.200.000.000.00-1101.56%
TXN241220C002100002024-06-26 12:44PM EDT210.008.240.000.000.00-1403.13%
TXN241220C002200002024-06-26 3:19PM EDT220.005.000.000.000.00-3203.13%
TXN241220C002300002024-06-26 10:52AM EDT230.003.600.000.000.00-106.25%
TXN241220C002400002024-06-21 1:07PM EDT240.002.800.000.000.00-406.25%
TXN241220C002500002024-06-24 11:17AM EDT250.001.650.000.000.00-206.25%
TXN241220C002600002024-06-14 10:25AM EDT260.000.910.000.000.00-206.25%
TXN241220C002800002024-05-22 1:50PM EDT280.000.770.360.460.00--9727.69%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TXN241220P000800002024-06-10 2:46PM EDT80.000.110.000.000.00-1025.00%
TXN241220P000850002024-02-22 12:29PM EDT85.000.390.100.330.00-2253.03%
TXN241220P000900002024-05-09 9:56AM EDT90.000.130.002.190.00-11164.87%
TXN241220P000950002024-03-22 1:30PM EDT95.000.380.440.700.00-1453.91%
TXN241220P001000002024-02-01 1:16PM EDT100.001.090.490.680.00-18150.66%
TXN241220P001050002024-05-08 2:19PM EDT105.000.260.001.690.00-1250.61%
TXN241220P001100002024-05-10 1:52PM EDT110.000.270.002.300.00-23250.26%
TXN241220P001150002024-06-10 2:45PM EDT115.000.210.000.000.00-1012.50%
TXN241220P001200002024-05-14 10:23AM EDT120.000.420.240.340.00-1634.74%
TXN241220P001250002024-04-26 1:04PM EDT125.001.260.290.470.00-213833.94%
TXN241220P001300002024-05-10 9:30AM EDT130.000.850.440.530.00-12631.96%
TXN241220P001350002024-05-14 3:52PM EDT135.000.900.550.690.00-19930.88%
TXN241220P001400002024-06-04 1:59PM EDT140.001.070.000.000.00-1012.50%
TXN241220P001450002024-06-24 11:35AM EDT145.001.120.000.000.00-106.25%
TXN241220P001500002024-06-26 9:30AM EDT150.001.530.000.000.00-106.25%
TXN241220P001550002024-06-25 10:55AM EDT155.002.080.000.000.00-306.25%
TXN241220P001600002024-06-26 1:49PM EDT160.002.700.000.000.00-4006.25%
TXN241220P001650002024-06-26 11:31AM EDT165.003.450.000.000.00-606.25%
TXN241220P001700002024-06-26 3:19PM EDT170.004.750.000.000.00-3803.13%
TXN241220P001750002024-06-26 12:34PM EDT175.005.550.000.000.00-503.13%
TXN241220P001800002024-06-21 3:55PM EDT180.006.850.000.000.00-103.13%
TXN241220P001850002024-06-26 11:05AM EDT185.008.860.000.000.00-101.56%
TXN241220P001900002024-06-26 10:44AM EDT190.0010.700.000.000.00-200.78%
TXN241220P001950002024-06-25 1:18PM EDT195.0013.530.000.000.00-1000.00%
TXN241220P002000002024-06-25 2:02PM EDT200.0015.950.000.000.00-2500.00%
TXN241220P002100002024-06-24 3:28PM EDT210.0021.600.000.000.00-1900.00%
TXN241220P002200002024-06-10 3:14PM EDT220.0027.000.000.000.00-100.00%
TXN241220P002400002024-06-24 12:35PM EDT240.0046.350.000.000.00-100.00%