Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.533,58 -144,29 (-0,77%) Euro Stoxx 50
4.982,69 -47,66 (-0,95%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,80 -13,70 (-0,58%) EUR/USD
1,0857 -0,0004 (-0,03%) Bitcoin EUR
62.374,59 -569,17 (-0,90%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 93.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 115.00 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 120.00 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 130.00 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 135.00 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 140.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 145.00 | 38.00 | 60.40 | 62.15 | 0.00 | - | 2 | 60 | 37.66% |
| TXN250620C00150000 | 2024-05-14 9:36AM EDT | 150.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 155.00 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 160.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 0.00% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 170.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 175.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| TXN250620C00180000 | 2024-05-28 12:16PM EDT | 180.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| TXN250620C00185000 | 2024-05-28 10:51AM EDT | 185.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 0.00% |
| TXN250620C00190000 | 2024-05-22 9:49AM EDT | 190.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| TXN250620C00195000 | 2024-05-23 1:32PM EDT | 195.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 0.00% |
| TXN250620C00200000 | 2024-05-22 9:30AM EDT | 200.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.05% |
| TXN250620C00210000 | 2024-05-24 2:05PM EDT | 210.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 77 | 306 | 1.56% |
| TXN250620C00220000 | 2024-05-20 11:31AM EDT | 220.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 1.56% |
| TXN250620C00230000 | 2024-05-24 11:19AM EDT | 230.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 3.13% |
| TXN250620C00240000 | 2024-05-24 11:15AM EDT | 240.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| TXN250620C00250000 | 2024-05-28 3:51PM EDT | 250.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 26 | 621 | 6.25% |
| TXN250620C00260000 | 2024-05-28 11:41AM EDT | 260.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 6.25% |
| TXN250620C00270000 | 2024-05-24 10:59AM EDT | 270.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 6.25% |
| TXN250620C00280000 | 2024-05-20 11:29AM EDT | 280.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620P00075000 | 2024-05-23 12:16PM EDT | 75.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 25.00% |
| TXN250620P00080000 | 2024-05-23 3:52PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| TXN250620P00085000 | 2023-12-06 1:39PM EDT | 85.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 12 | 57.45% |
| TXN250620P00090000 | 2024-01-31 4:47PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| TXN250620P00095000 | 2024-05-23 12:16PM EDT | 95.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 100.00 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 45.39% |
| TXN250620P00105000 | 2024-04-25 3:22PM EDT | 105.00 | 1.41 | 0.00 | 2.89 | 0.00 | - | 100 | 5 | 46.70% |
| TXN250620P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| TXN250620P00115000 | 2024-05-13 11:38AM EDT | 115.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| TXN250620P00120000 | 2024-05-10 3:05PM EDT | 120.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| TXN250620P00125000 | 2024-05-20 11:01AM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 244 | 12.50% |
| TXN250620P00130000 | 2024-05-22 1:03PM EDT | 130.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| TXN250620P00140000 | 2024-05-23 1:31PM EDT | 140.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| TXN250620P00145000 | 2024-05-24 12:53PM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| TXN250620P00150000 | 2024-05-22 10:07AM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| TXN250620P00155000 | 2024-05-16 2:30PM EDT | 155.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 260 | 353 | 6.25% |
| TXN250620P00160000 | 2024-05-28 1:25PM EDT | 160.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 6.25% |
| TXN250620P00165000 | 2024-05-24 3:12PM EDT | 165.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| TXN250620P00170000 | 2024-05-24 2:42PM EDT | 170.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 3.13% |
| TXN250620P00175000 | 2024-05-28 1:56PM EDT | 175.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 3.13% |
| TXN250620P00180000 | 2024-05-28 1:25PM EDT | 180.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| TXN250620P00185000 | 2024-05-28 1:25PM EDT | 185.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 1.56% |
| TXN250620P00190000 | 2024-05-21 11:28AM EDT | 190.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| TXN250620P00195000 | 2024-05-28 12:21PM EDT | 195.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.78% |
| TXN250620P00200000 | 2024-05-22 9:37AM EDT | 200.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 220.00 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 50.73% |
| TXN250620P00280000 | 2024-05-22 9:52AM EDT | 280.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
