Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
18.570,89 -106,98 (-0,57%) Euro Stoxx 50
4.995,28 -35,07 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,80 -10,70 (-0,45%) EUR/USD
1,0848 -0,0012 (-0,11%) Bitcoin EUR
62.551,48 -558,16 (-0,88%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250417C00105000 | 2024-01-04 2:29PM EDT | 105.00 | 62.00 | 57.10 | 58.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00120000 | 2024-04-12 11:05AM EDT | 120.00 | 52.10 | 68.05 | 72.80 | 0.00 | - | 3 | 16 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 125.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 130.00 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 135.00 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 140.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 145.00 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 150.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 155.00 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 160.00 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 165.00 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 27.19% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 170.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 175.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| TXN250417C00180000 | 2024-04-29 3:19PM EDT | 180.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 27.18% |
| TXN250417C00190000 | 2024-05-21 2:35PM EDT | 190.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00195000 | 2024-05-28 1:23PM EDT | 195.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| TXN250417C00200000 | 2024-05-28 10:21AM EDT | 200.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.05% |
| TXN250417C00210000 | 2024-05-20 3:58PM EDT | 210.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN250417C00220000 | 2024-05-22 10:07AM EDT | 220.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| TXN250417C00230000 | 2024-05-22 10:47AM EDT | 230.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| TXN250417C00240000 | 2024-05-28 9:30AM EDT | 240.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TXN250417C00250000 | 2024-05-23 2:39PM EDT | 250.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250417C00280000 | 2024-05-24 11:38AM EDT | 280.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 6.25% |
Putsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250417P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN250417P00080000 | 2023-12-07 12:35PM EDT | 80.00 | 0.70 | 0.00 | 1.33 | 0.00 | - | 2 | 7 | 51.17% |
| TXN250417P00085000 | 2023-12-13 4:42PM EDT | 85.00 | 0.89 | 0.00 | 5.00 | 0.00 | - | 1 | 102 | 62.85% |
| TXN250417P00090000 | 2024-01-04 2:15PM EDT | 90.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 100 | 102 | 54.50% |
| TXN250417P00095000 | 2024-01-17 4:48PM EDT | 95.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 55.69% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 100.00 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 50.17% |
| TXN250417P00105000 | 2024-04-08 3:44PM EDT | 105.00 | 1.23 | 0.00 | 2.74 | 0.00 | - | 5 | 46 | 50.40% |
| TXN250417P00110000 | 2024-05-15 1:54PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| TXN250417P00115000 | 2024-04-19 3:58PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 12.50% |
| TXN250417P00120000 | 2024-04-25 2:12PM EDT | 120.00 | 2.11 | 0.00 | 3.05 | 0.00 | - | 1 | 24 | 42.85% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 125.00 | 3.28 | 0.00 | 3.25 | 0.00 | - | 1 | 59 | 40.82% |
| TXN250417P00130000 | 2024-05-22 10:00AM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 135.00 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 33.72% |
| TXN250417P00140000 | 2024-05-23 9:54AM EDT | 140.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250417P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| TXN250417P00150000 | 2024-05-20 12:10PM EDT | 150.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250417P00155000 | 2024-05-15 12:31PM EDT | 155.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250417P00160000 | 2024-05-22 10:32AM EDT | 160.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 96 | 6.25% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 170.00 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 44.64% |
| TXN250417P00175000 | 2024-05-28 10:29AM EDT | 175.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 3.13% |
| TXN250417P00180000 | 2024-05-23 10:36AM EDT | 180.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 185.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 1.56% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 190.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 195.00 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 50.31% |
| TXN250417P00200000 | 2024-05-20 3:58PM EDT | 200.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 220.00 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 50.24% |
