Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.660,39 -15,64 (-0,02%) CMC Crypto 200
1.439,56 -7,11 (-0,49%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220C00095000 | 2024-05-28 9:31AM EDT | 95.00 | 108.50 | 101.45 | 105.15 | 0.00 | - | 1 | 1 | 54.35% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 35.52% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 150.00 | 29.65 | 46.50 | 51.00 | 0.00 | - | 1 | 3 | 35.91% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 155.00 | 50.02 | 46.10 | 47.30 | 0.00 | - | 2 | 22 | 36.89% |
| TXN241220C00160000 | 2024-05-28 2:24PM EDT | 160.00 | 44.65 | 41.80 | 42.85 | 0.00 | - | 1 | 26 | 35.15% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 165.00 | 36.37 | 36.80 | 39.20 | 0.00 | - | 1 | 7 | 35.24% |
| TXN241220C00170000 | 2024-06-06 10:10AM EDT | 170.00 | 32.10 | 33.65 | 34.65 | 0.00 | - | 1 | 200 | 32.82% |
| TXN241220C00175000 | 2024-05-29 12:07PM EDT | 175.00 | 29.65 | 29.85 | 30.40 | 0.00 | - | 1 | 66 | 30.93% |
| TXN241220C00180000 | 2024-06-04 3:54PM EDT | 180.00 | 23.80 | 25.35 | 27.25 | 0.00 | - | 1 | 65 | 31.05% |
| TXN241220C00185000 | 2024-06-07 12:36PM EDT | 185.00 | 22.44 | 21.95 | 24.10 | 0.00 | - | 3 | 246 | 30.71% |
| TXN241220C00190000 | 2024-06-10 10:57AM EDT | 190.00 | 19.55 | 19.70 | 21.00 | +2.15 | +12.36% | 10 | 352 | 30.07% |
| TXN241220C00195000 | 2024-06-07 10:06AM EDT | 195.00 | 17.08 | 16.90 | 17.35 | +0.58 | +3.52% | 1 | 148 | 28.07% |
| TXN241220C00200000 | 2024-06-10 1:53PM EDT | 200.00 | 14.07 | 14.35 | 14.75 | +0.17 | +1.22% | 6 | 1,384 | 27.56% |
| TXN241220C00210000 | 2024-06-10 1:30PM EDT | 210.00 | 9.70 | 10.05 | 10.40 | -0.09 | -0.92% | 10 | 751 | 26.74% |
| TXN241220C00220000 | 2024-06-06 3:34PM EDT | 220.00 | 6.55 | 6.75 | 7.10 | 0.00 | - | 15 | 194 | 26.14% |
| TXN241220C00230000 | 2024-06-06 11:21AM EDT | 230.00 | 4.00 | 4.45 | 4.70 | 0.00 | - | 2 | 539 | 25.68% |
| TXN241220C00240000 | 2024-05-31 12:09PM EDT | 240.00 | 2.27 | 2.77 | 3.05 | 0.00 | - | 11 | 422 | 25.40% |
| TXN241220C00250000 | 2024-05-22 3:56PM EDT | 250.00 | 2.90 | 1.78 | 2.05 | 0.00 | - | 28 | 39 | 25.60% |
| TXN241220C00260000 | 2024-05-29 10:57AM EDT | 260.00 | 1.27 | 1.08 | 1.20 | 0.00 | - | 85 | 100 | 25.03% |
| TXN241220C00280000 | 2024-05-22 1:50PM EDT | 280.00 | 0.77 | 0.40 | 0.49 | 0.00 | - | - | 97 | 25.28% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241220P00080000 | 2024-06-10 2:46PM EDT | 80.00 | 0.11 | 0.00 | 2.17 | -0.16 | -59.26% | 1 | 5 | 71.66% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 51.86% |
| TXN241220P00090000 | 2024-05-09 9:56AM EDT | 90.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 1 | 11 | 63.34% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 52.78% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 51.03% |
| TXN241220P00105000 | 2024-05-08 2:19PM EDT | 105.00 | 0.26 | 0.00 | 1.69 | 0.00 | - | 1 | 2 | 57.36% |
| TXN241220P00110000 | 2024-05-10 1:52PM EDT | 110.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 2 | 32 | 57.86% |
| TXN241220P00115000 | 2024-06-10 2:45PM EDT | 115.00 | 0.21 | 0.16 | 0.35 | -0.06 | -22.22% | 1 | 11 | 37.23% |
| TXN241220P00120000 | 2024-05-14 10:23AM EDT | 120.00 | 0.42 | 0.22 | 0.31 | 0.00 | - | 1 | 6 | 33.99% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 33.77% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.85 | 0.44 | 0.53 | 0.00 | - | 1 | 26 | 31.92% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 135.00 | 0.90 | 0.53 | 0.64 | 0.00 | - | 1 | 99 | 30.52% |
| TXN241220P00140000 | 2024-06-04 1:59PM EDT | 140.00 | 1.07 | 0.69 | 0.83 | 0.00 | - | 1 | 36 | 29.57% |
| TXN241220P00145000 | 2024-05-31 10:42AM EDT | 145.00 | 1.43 | 0.98 | 1.09 | 0.00 | - | 1 | 102 | 28.75% |
| TXN241220P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 1.83 | 1.27 | 1.41 | 0.00 | - | 14 | 184 | 27.91% |
| TXN241220P00155000 | 2024-05-31 2:38PM EDT | 155.00 | 2.50 | 1.70 | 1.85 | 0.00 | - | 10 | 504 | 27.23% |
| TXN241220P00160000 | 2024-05-23 11:06AM EDT | 160.00 | 2.52 | 2.25 | 2.41 | 0.00 | - | 40 | 113 | 26.60% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 165.00 | 3.55 | 2.95 | 3.15 | 0.00 | - | 2 | 113 | 26.11% |
| TXN241220P00170000 | 2024-06-06 3:56PM EDT | 170.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | 26 | 213 | 25.46% |
| TXN241220P00175000 | 2024-06-10 12:51PM EDT | 175.00 | 5.20 | 4.85 | 5.20 | -0.40 | -7.14% | 35 | 273 | 25.22% |
| TXN241220P00180000 | 2024-06-07 12:30PM EDT | 180.00 | 6.50 | 6.10 | 6.35 | 0.00 | - | 3 | 172 | 24.37% |
| TXN241220P00185000 | 2024-06-10 11:02AM EDT | 185.00 | 8.20 | 7.60 | 8.00 | -0.20 | -2.38% | 10 | 62 | 24.08% |
| TXN241220P00190000 | 2024-06-10 12:43PM EDT | 190.00 | 9.95 | 9.45 | 9.80 | 0.00 | - | 16 | 110 | 23.57% |
| TXN241220P00195000 | 2024-06-10 1:13PM EDT | 195.00 | 12.15 | 11.50 | 11.95 | -0.45 | -3.57% | 3 | 64 | 23.19% |
| TXN241220P00200000 | 2024-06-10 2:47PM EDT | 200.00 | 14.75 | 13.90 | 14.30 | -0.15 | -1.01% | 41 | 87 | 22.65% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 210.00 | 20.25 | 19.30 | 20.85 | 0.00 | - | - | 58 | 23.30% |
| TXN241220P00220000 | 2024-06-10 3:14PM EDT | 220.00 | 27.00 | 25.40 | 27.75 | -1.55 | -5.43% | 1 | 1 | 22.72% |
| TXN241220P00240000 | 2024-05-09 3:13PM EDT | 240.00 | 54.66 | 42.90 | 45.40 | 0.00 | - | 1 | 0 | 25.35% |
