Deutsche Märkte schließen in 3 Stunden 31 Minuten

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
199,60+0,42 (+0,21%)
Börsenschluss: 04:00PM EDT
197,80 -1,80 (-0,90%)
Vorbörslich: 07:49AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TXN251219C000800002023-11-10 4:09PM EDT80.0069.5776.2579.900.00-210.00%
TXN251219C000850002023-11-15 11:45AM EDT85.0070.2283.9588.100.00-220.00%
TXN251219C000900002023-12-06 12:27PM EDT90.0070.0275.4578.450.00-200.00%
TXN251219C000950002023-12-21 12:21PM EDT95.0073.2177.5082.500.00-200.00%
TXN251219C001000002023-12-26 2:53PM EDT100.0072.7565.2068.000.00-220.00%
TXN251219C001050002024-01-19 11:43AM EDT105.0071.1158.1062.500.00-200.00%
TXN251219C001300002024-01-09 11:31AM EDT130.0048.2539.7042.450.00--10.00%
TXN251219C001350002024-01-29 4:25PM EDT135.0042.1040.0540.900.00--150.00%
TXN251219C001500002024-05-16 10:37AM EDT150.0055.140.000.000.00-10170.00%
TXN251219C001550002024-02-27 3:41PM EDT155.0029.9035.6536.950.00-71390.00%
TXN251219C001600002024-02-06 1:42PM EDT160.0023.3034.1035.400.00-220.00%
TXN251219C001650002024-05-01 3:20PM EDT165.0031.750.000.000.00-31080.00%
TXN251219C001700002024-04-29 3:57PM EDT170.0030.750.000.000.00-9360.00%
TXN251219C001750002024-05-16 1:25PM EDT175.0039.050.000.000.00-6420.00%
TXN251219C001800002024-05-28 10:38AM EDT180.0040.100.000.000.00-21070.00%
TXN251219C001850002024-04-12 3:14PM EDT185.0017.5927.0028.150.00-66620.92%
TXN251219C001900002024-05-15 10:16AM EDT190.0028.060.000.000.00-15320.00%
TXN251219C001950002024-05-20 9:44AM EDT195.0028.960.000.000.00-2270.00%
TXN251219C002000002024-05-28 11:20AM EDT200.0028.930.000.000.00-5660.05%
TXN251219C002100002024-05-21 2:51PM EDT210.0023.130.000.000.00-3650.78%
TXN251219C002200002024-04-29 10:43AM EDT220.0010.350.000.000.00-1331.56%
TXN251219C002300002024-05-22 9:45AM EDT230.0016.850.000.000.00-13483.13%
TXN251219C002400002024-05-22 9:45AM EDT240.0013.680.000.000.00-1683.13%
TXN251219C002500002024-04-30 11:48AM EDT250.004.600.000.000.00-12133.13%
TXN251219C002600002024-05-20 12:45PM EDT260.007.850.000.000.00-19213.13%
TXN251219C002700002024-05-28 2:22PM EDT270.007.000.000.000.00-1466.25%
TXN251219C002800002024-05-20 2:32PM EDT280.004.770.000.000.00-786.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TXN251219P000750002024-02-13 10:32AM EDT75.001.190.761.440.00-137147.41%
TXN251219P000800002024-05-13 11:16AM EDT80.000.620.000.000.00-2823212.50%
TXN251219P000850002024-05-13 12:15PM EDT85.000.750.000.000.00-224312.50%
TXN251219P000900002024-04-16 11:00AM EDT90.001.850.011.350.00-71438.89%
TXN251219P000950002024-04-17 10:10AM EDT95.002.070.012.300.00-99441.15%
TXN251219P001000002024-05-20 3:26PM EDT100.001.120.000.000.00-10010312.50%
TXN251219P001050002024-01-26 12:48PM EDT105.003.852.713.750.00-1741.35%
TXN251219P001100002024-05-13 12:21PM EDT110.002.000.000.000.00-16212.50%
TXN251219P001150002023-12-08 11:06AM EDT115.006.354.555.850.00-32341.94%
TXN251219P001200002024-04-01 1:51PM EDT120.004.652.524.750.00-46036.84%
TXN251219P001250002024-05-14 9:53AM EDT125.003.500.000.000.00-110356.25%
TXN251219P001300002024-03-21 3:27PM EDT130.006.309.1510.900.00--344.20%
TXN251219P001350002024-02-13 4:59PM EDT135.0010.907.058.800.00-13537.94%
TXN251219P001400002024-02-05 1:28PM EDT140.0012.308.609.400.00-375336.53%
TXN251219P001450002024-05-28 9:30AM EDT145.005.120.000.000.00-1636.25%
TXN251219P001500002024-03-06 4:36PM EDT150.0012.6313.1514.050.00-210038.63%
TXN251219P001550002024-05-20 11:54AM EDT155.007.100.000.000.00-8993.13%
TXN251219P001600002024-05-22 11:52AM EDT160.007.400.000.000.00-46563.13%
TXN251219P001650002024-05-20 11:52AM EDT165.009.350.000.000.00-191443.13%
TXN251219P001700002024-02-22 2:19PM EDT170.0022.0919.2020.050.00-1321635.93%
TXN251219P001750002024-05-20 12:07PM EDT175.0012.100.000.000.00-4483.13%
TXN251219P001800002024-05-20 12:09PM EDT180.0013.750.000.000.00-131041.56%
TXN251219P001850002024-05-20 12:09PM EDT185.0015.500.000.000.00-151.56%
TXN251219P001900002024-05-16 2:59PM EDT190.0018.600.000.000.00-50520.78%
TXN251219P001950002024-05-16 3:08PM EDT195.0020.750.000.000.00-53540.39%
TXN251219P002000002024-05-22 9:45AM EDT200.0020.790.000.000.00-1230.00%
TXN251219P002100002024-05-22 9:45AM EDT210.0025.020.000.000.00-120.00%
TXN251219P002200002024-01-09 4:15PM EDT220.0053.7558.4561.250.00-2049.00%