Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
39.159,22 +121,06 (+0,31%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.593,42 +4,35 (+0,01%) CMC Crypto 200
1.441,29 -5,38 (-0,37%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 140.00 | 50.19 | 58.70 | 61.55 | 0.00 | - | 1 | 29 | 36.68% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 160.00 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 29.38% |
| TXN250321C00165000 | 2024-05-22 11:32AM EDT | 165.00 | 45.51 | 39.85 | 42.10 | 0.00 | - | 2 | 2 | 34.79% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 170.00 | 22.99 | 38.40 | 39.30 | 0.00 | - | 1 | 2 | 35.58% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 175.00 | 37.70 | 32.90 | 34.15 | 0.00 | - | 5 | 36 | 32.04% |
| TXN250321C00180000 | 2024-05-29 10:21AM EDT | 180.00 | 27.28 | 29.50 | 30.80 | -2.27 | -7.68% | 1 | 75 | 31.44% |
| TXN250321C00185000 | 2024-05-23 1:02PM EDT | 185.00 | 28.35 | 26.35 | 26.90 | 0.00 | - | 1 | 586 | 29.73% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 22.19 | 23.35 | 23.95 | 0.00 | - | 4 | 149 | 29.26% |
| TXN250321C00195000 | 2024-06-03 3:46PM EDT | 195.00 | 18.58 | 20.65 | 21.20 | 0.00 | - | 5 | 55 | 28.82% |
| TXN250321C00200000 | 2024-06-10 10:57AM EDT | 200.00 | 17.81 | 17.95 | 18.65 | +2.67 | +17.64% | 10 | 407 | 28.39% |
| TXN250321C00210000 | 2024-05-31 12:32PM EDT | 210.00 | 11.40 | 13.55 | 14.10 | 0.00 | - | 5 | 395 | 27.50% |
| TXN250321C00220000 | 2024-05-31 11:58AM EDT | 220.00 | 8.50 | 9.90 | 10.45 | 0.00 | - | 10 | 195 | 26.82% |
| TXN250321C00230000 | 2024-05-23 2:04PM EDT | 230.00 | 8.05 | 7.10 | 7.70 | 0.00 | - | 35 | 91 | 26.45% |
| TXN250321C00240000 | 2024-05-24 2:35PM EDT | 240.00 | 6.05 | 4.90 | 5.50 | 0.00 | - | 4 | 4 | 26.00% |
| TXN250321C00250000 | 2024-06-06 12:50PM EDT | 250.00 | 3.40 | 2.46 | 3.85 | 0.00 | - | 1 | 1 | 25.60% |
| TXN250321C00280000 | 2024-05-31 11:17AM EDT | 280.00 | 1.00 | 0.77 | 2.12 | 0.00 | - | 1 | 2 | 28.16% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 0.35 | 0.00 | 2.41 | 0.00 | - | - | 1 | 54.91% |
| TXN250321P00105000 | 2024-04-18 3:55PM EDT | 105.00 | 1.61 | 0.00 | 2.45 | 0.00 | - | - | 7 | 51.78% |
| TXN250321P00115000 | 2024-04-30 12:43PM EDT | 115.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | - | 3 | 44.56% |
| TXN250321P00125000 | 2024-05-14 11:38AM EDT | 125.00 | 1.11 | 0.00 | 2.99 | 0.00 | - | 1 | 92 | 41.98% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 130.00 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 40.46% |
| TXN250321P00135000 | 2024-05-17 10:11AM EDT | 135.00 | 1.45 | 0.28 | 2.93 | 0.00 | - | 2 | 73 | 36.17% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 140.00 | 4.50 | 0.00 | 2.80 | 0.00 | - | 2 | 15 | 33.06% |
| TXN250321P00145000 | 2024-05-24 12:52PM EDT | 145.00 | 2.23 | 0.60 | 2.40 | 0.00 | - | 1 | 1 | 29.13% |
| TXN250321P00150000 | 2024-05-23 11:56AM EDT | 150.00 | 2.57 | 1.71 | 2.84 | 0.00 | - | 4 | 201 | 28.10% |
| TXN250321P00155000 | 2024-05-20 12:33PM EDT | 155.00 | 3.25 | 2.68 | 3.45 | 0.00 | - | 5 | 107 | 27.34% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 160.00 | 5.65 | 3.10 | 4.25 | 0.00 | - | 5 | 5 | 26.80% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 165.00 | 5.20 | 3.60 | 5.15 | 0.00 | - | 4 | 412 | 26.16% |
| TXN250321P00170000 | 2024-06-10 11:55AM EDT | 170.00 | 6.25 | 5.75 | 6.35 | -1.00 | -13.79% | 1 | 335 | 25.84% |
| TXN250321P00175000 | 2024-06-05 12:12PM EDT | 175.00 | 7.90 | 7.00 | 7.25 | 0.00 | - | 4 | 86 | 24.63% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 180.00 | 11.65 | 8.40 | 8.95 | 0.00 | - | 26 | 49 | 24.55% |
| TXN250321P00185000 | 2024-05-22 12:14PM EDT | 185.00 | 9.10 | 10.05 | 10.60 | 0.00 | - | 6 | 224 | 24.02% |
| TXN250321P00190000 | 2024-05-29 10:23AM EDT | 190.00 | 12.10 | 11.75 | 12.45 | 0.00 | - | 10 | 63 | 23.47% |
| TXN250321P00195000 | 2024-06-07 1:43PM EDT | 195.00 | 14.55 | 13.90 | 14.60 | 0.00 | - | 1 | 1 | 23.03% |
| TXN250321P00200000 | 2024-05-28 9:31AM EDT | 200.00 | 16.10 | 16.30 | 17.50 | 0.00 | - | 6 | 63 | 23.33% |
