Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.843,03 +44,04 (+0,11%) Bitcoin EUR
64.739,88 -89,48 (-0,14%) CMC Crypto 200
1.444,17 -2,50 (-0,17%) Nasdaq Compositive
17.197,17 +64,05 (+0,37%) S&P 500
5.360,69 +13,70 (+0,26%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Callsfür17. Oktober 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 130.00 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 135.00 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 140.00 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 150.00 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 155.00 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 160.00 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 170.00 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 0.00% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 175.00 | 37.70 | 38.45 | 39.10 | 0.00 | - | 1 | 7 | 30.82% |
| TXN251017C00180000 | 2024-05-28 11:20AM EDT | 180.00 | 39.03 | 35.35 | 35.95 | 0.00 | - | 5 | 56 | 30.32% |
| TXN251017C00185000 | 2024-05-14 10:22AM EDT | 185.00 | 28.34 | 32.35 | 32.95 | 0.00 | - | 7 | 208 | 29.84% |
| TXN251017C00190000 | 2024-06-05 9:53AM EDT | 190.00 | 28.93 | 29.60 | 30.90 | 0.00 | - | 2 | 17 | 30.29% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 195.00 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 21.11% |
| TXN251017C00200000 | 2024-05-21 12:37PM EDT | 200.00 | 26.60 | 24.40 | 25.00 | 0.00 | - | 2 | 36 | 28.67% |
| TXN251017C00210000 | 2024-05-22 12:57PM EDT | 210.00 | 24.24 | 19.95 | 20.70 | 0.00 | - | 23 | 35 | 28.23% |
| TXN251017C00220000 | 2024-05-31 1:52PM EDT | 220.00 | 14.88 | 16.00 | 16.65 | 0.00 | - | 5 | 1,065 | 27.45% |
| TXN251017C00230000 | 2024-05-22 10:58AM EDT | 230.00 | 15.90 | 11.90 | 13.35 | 0.00 | - | 1 | 77 | 26.93% |
| TXN251017C00240000 | 2024-05-07 1:14PM EDT | 240.00 | 6.40 | 9.70 | 11.15 | 0.00 | - | 16 | 19 | 27.14% |
| TXN251017C00250000 | 2024-05-20 1:34PM EDT | 250.00 | 8.60 | 7.90 | 8.60 | 0.00 | - | 6 | 69 | 26.42% |
| TXN251017C00260000 | 2024-05-24 2:38PM EDT | 260.00 | 7.45 | 6.20 | 7.35 | 0.00 | - | 3 | 34 | 26.94% |
| TXN251017C00270000 | 2024-05-17 1:48PM EDT | 270.00 | 4.27 | 4.75 | 5.15 | 0.00 | - | 2 | 1 | 25.61% |
| TXN251017C00290000 | 2024-06-06 3:51PM EDT | 290.00 | 2.17 | 2.75 | 3.10 | 0.00 | - | 1 | 3 | 25.23% |
Putsfür17. Oktober 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251017P00075000 | 2024-04-18 10:53AM EDT | 75.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 77 | 48.24% |
| TXN251017P00080000 | 2024-05-10 12:15PM EDT | 80.00 | 0.42 | 0.00 | 4.70 | 0.00 | - | 3 | 6 | 52.78% |
| TXN251017P00085000 | 2024-06-07 11:50AM EDT | 85.00 | 0.43 | 0.00 | 1.40 | 0.00 | - | 8 | 7 | 44.28% |
| TXN251017P00090000 | 2024-04-12 12:39PM EDT | 90.00 | 1.55 | 0.00 | 3.75 | 0.00 | - | 9 | 403 | 52.62% |
| TXN251017P00095000 | 2024-04-04 3:21PM EDT | 95.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 53.85% |
| TXN251017P00100000 | 2024-05-15 12:11PM EDT | 100.00 | 0.90 | 0.00 | 2.02 | 0.00 | - | 1 | 6 | 39.80% |
| TXN251017P00105000 | 2024-05-15 3:32PM EDT | 105.00 | 1.10 | 0.16 | 2.30 | 0.00 | - | 100 | 108 | 38.54% |
| TXN251017P00110000 | 2024-05-15 1:52PM EDT | 110.00 | 1.38 | 0.00 | 2.62 | 0.00 | - | 100 | 111 | 37.37% |
| TXN251017P00115000 | 2024-02-01 11:53AM EDT | 115.00 | 5.60 | 3.45 | 4.10 | 0.00 | - | 7 | 13 | 39.70% |
| TXN251017P00120000 | 2024-05-23 1:41PM EDT | 120.00 | 1.90 | 1.64 | 1.94 | 0.00 | - | 1 | 13 | 30.34% |
| TXN251017P00125000 | 2024-05-13 3:59PM EDT | 125.00 | 3.00 | 2.12 | 2.32 | 0.00 | - | 110 | 216 | 29.61% |
| TXN251017P00130000 | 2024-05-31 11:57AM EDT | 130.00 | 3.20 | 2.57 | 2.79 | 0.00 | - | 199 | 211 | 28.99% |
| TXN251017P00135000 | 2024-05-22 9:42AM EDT | 135.00 | 3.00 | 3.05 | 3.30 | 0.00 | - | 1 | 11 | 28.30% |
| TXN251017P00140000 | 2024-05-13 11:24AM EDT | 140.00 | 4.90 | 2.90 | 4.00 | 0.00 | - | 1 | 11 | 27.88% |
| TXN251017P00145000 | 2024-05-14 12:56PM EDT | 145.00 | 5.45 | 4.35 | 4.70 | 0.00 | - | 36 | 41 | 27.27% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| TXN251017P00155000 | 2024-06-06 2:32PM EDT | 155.00 | 6.65 | 6.10 | 6.40 | 0.00 | - | 1 | 8 | 26.07% |
| TXN251017P00160000 | 2024-05-24 2:41PM EDT | 160.00 | 7.55 | 7.15 | 7.45 | 0.00 | - | 3 | 9 | 25.54% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 165.00 | 9.95 | 8.35 | 8.65 | 0.00 | - | - | 1 | 25.06% |
| TXN251017P00170000 | 2024-05-22 10:20AM EDT | 170.00 | 9.05 | 9.65 | 9.95 | 0.00 | - | 1 | 25 | 24.52% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 175.00 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 31.99% |
| TXN251017P00180000 | 2024-05-22 10:20AM EDT | 180.00 | 11.88 | 12.30 | 13.10 | 0.00 | - | 1 | 1,055 | 23.60% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 185.00 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 44.24% |
| TXN251017P00190000 | 2024-05-17 3:50PM EDT | 190.00 | 17.25 | 16.50 | 16.90 | 0.00 | - | 3 | 4 | 22.68% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 195.00 | 27.45 | 17.50 | 20.85 | 0.00 | - | 1 | 1 | 24.20% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 200.00 | 31.90 | 20.00 | 23.25 | 0.00 | - | 1 | 2 | 23.77% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 36.68% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 220.00 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 44.31% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 240.00 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 50.39% |
