Deutsche Märkte schließen in 6 Stunden 15 Minuten
DAX
18.176,69 +21,45 (+0,12%) Euro Stoxx 50
4.921,86 +5,92 (+0,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.319,70 +6,50 (+0,28%) EUR/USD
1,0692 +0,0008 (+0,07%) Bitcoin EUR
56.930,31 -555,93 (-0,97%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 140.00 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 52.96% |
| TXN241220C00150000 | 2024-06-21 2:35PM EDT | 150.00 | 49.26 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 155.00 | 50.02 | 43.75 | 45.05 | 0.00 | - | 2 | 22 | 43.01% |
| TXN241220C00160000 | 2024-05-28 2:24PM EDT | 160.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 165.00 | 36.37 | 33.95 | 34.90 | 0.00 | - | 1 | 7 | 35.02% |
| TXN241220C00170000 | 2024-06-18 2:59PM EDT | 170.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241220C00175000 | 2024-06-26 11:03AM EDT | 175.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241220C00180000 | 2024-06-20 10:24AM EDT | 180.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00185000 | 2024-06-21 2:47PM EDT | 185.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241220C00190000 | 2024-06-24 2:45PM EDT | 190.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241220C00195000 | 2024-06-26 10:03AM EDT | 195.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TXN241220C00200000 | 2024-06-25 2:46PM EDT | 200.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TXN241220C00210000 | 2024-06-26 12:44PM EDT | 210.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TXN241220C00220000 | 2024-06-26 3:19PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TXN241220C00230000 | 2024-06-26 10:52AM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241220C00240000 | 2024-06-21 1:07PM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN241220C00250000 | 2024-06-24 11:17AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241220C00260000 | 2024-06-14 10:25AM EDT | 260.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241220C00280000 | 2024-05-22 1:50PM EDT | 280.00 | 0.77 | 0.36 | 0.46 | 0.00 | - | - | 97 | 27.69% |
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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN241220P00085000 | 2024-02-22 12:29PM EDT | 85.00 | 0.39 | 0.10 | 0.33 | 0.00 | - | 2 | 2 | 53.03% |
| TXN241220P00090000 | 2024-05-09 9:56AM EDT | 90.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 1 | 11 | 64.87% |
| TXN241220P00095000 | 2024-03-22 1:30PM EDT | 95.00 | 0.38 | 0.44 | 0.70 | 0.00 | - | 1 | 4 | 53.91% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 100.00 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 50.66% |
| TXN241220P00105000 | 2024-05-08 2:19PM EDT | 105.00 | 0.26 | 0.00 | 1.69 | 0.00 | - | 1 | 2 | 50.61% |
| TXN241220P00110000 | 2024-05-10 1:52PM EDT | 110.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 2 | 32 | 50.26% |
| TXN241220P00115000 | 2024-06-10 2:45PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241220P00120000 | 2024-05-14 10:23AM EDT | 120.00 | 0.42 | 0.24 | 0.34 | 0.00 | - | 1 | 6 | 34.74% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 33.94% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.85 | 0.44 | 0.53 | 0.00 | - | 1 | 26 | 31.96% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 135.00 | 0.90 | 0.55 | 0.69 | 0.00 | - | 1 | 99 | 30.88% |
| TXN241220P00140000 | 2024-06-04 1:59PM EDT | 140.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241220P00145000 | 2024-06-24 11:35AM EDT | 145.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241220P00150000 | 2024-06-26 9:30AM EDT | 150.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241220P00155000 | 2024-06-25 10:55AM EDT | 155.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN241220P00160000 | 2024-06-26 1:49PM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TXN241220P00165000 | 2024-06-26 11:31AM EDT | 165.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TXN241220P00170000 | 2024-06-26 3:19PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TXN241220P00175000 | 2024-06-26 12:34PM EDT | 175.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN241220P00180000 | 2024-06-21 3:55PM EDT | 180.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN241220P00185000 | 2024-06-26 11:05AM EDT | 185.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN241220P00190000 | 2024-06-26 10:44AM EDT | 190.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXN241220P00195000 | 2024-06-25 1:18PM EDT | 195.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN241220P00200000 | 2024-06-25 2:02PM EDT | 200.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN241220P00210000 | 2024-06-24 3:28PM EDT | 210.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TXN241220P00220000 | 2024-06-10 3:14PM EDT | 220.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220P00240000 | 2024-06-24 12:35PM EDT | 240.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
