Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.552,46 -125,41 (-0,67%) Euro Stoxx 50
4.989,35 -41,00 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,10 -11,40 (-0,48%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.583,68 -674,09 (-1,07%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116C00075000 | 2024-03-12 1:57PM EDT | 75.00 | 99.80 | 94.30 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXN260116C00080000 | 2024-05-14 9:58AM EDT | 80.00 | 109.77 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TXN260116C00085000 | 2023-12-18 12:45PM EDT | 85.00 | 82.90 | 80.60 | 84.60 | 0.00 | - | 2 | 1 | 0.00% |
| TXN260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN260116C00100000 | 2024-05-22 10:09AM EDT | 100.00 | 104.56 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| TXN260116C00110000 | 2024-05-06 10:05AM EDT | 110.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TXN260116C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TXN260116C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 63.46 | 81.70 | 86.35 | 0.00 | - | 3 | 9 | 40.41% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 125.00 | 64.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TXN260116C00130000 | 2024-05-10 10:47AM EDT | 130.00 | 63.99 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TXN260116C00135000 | 2024-05-17 11:42AM EDT | 135.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 140.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TXN260116C00145000 | 2024-05-22 9:39AM EDT | 145.00 | 65.34 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 150.00 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 0.00% |
| TXN260116C00155000 | 2024-05-22 10:36AM EDT | 155.00 | 59.61 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 160.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 26 | 83 | 0.00% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 165.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 0.00% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 0.00% |
| TXN260116C00175000 | 2024-05-24 1:18PM EDT | 175.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 180.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 0.00% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 185.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| TXN260116C00190000 | 2024-05-21 10:47AM EDT | 190.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| TXN260116C00195000 | 2024-05-16 11:23AM EDT | 195.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| TXN260116C00200000 | 2024-05-23 12:11PM EDT | 200.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 106 | 390 | 0.05% |
| TXN260116C00210000 | 2024-05-22 3:58PM EDT | 210.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| TXN260116C00220000 | 2024-05-28 10:58AM EDT | 220.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 11 | 328 | 1.56% |
| TXN260116C00230000 | 2024-05-28 10:15AM EDT | 230.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 3.13% |
| TXN260116C00240000 | 2024-05-17 3:14PM EDT | 240.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| TXN260116C00250000 | 2024-05-24 10:35AM EDT | 250.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 3.13% |
| TXN260116C00260000 | 2024-04-25 9:47AM EDT | 260.00 | 4.00 | 8.70 | 10.40 | 0.00 | - | 1 | 11 | 27.48% |
| TXN260116C00270000 | 2024-05-15 1:38PM EDT | 270.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| TXN260116C00280000 | 2024-05-28 9:44AM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| TXN260116C00290000 | 2024-05-28 2:33PM EDT | 290.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116P00075000 | 2024-05-16 11:54AM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 885 | 12.50% |
| TXN260116P00080000 | 2024-05-13 11:16AM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28 | 234 | 12.50% |
| TXN260116P00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| TXN260116P00090000 | 2024-05-20 3:30PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| TXN260116P00095000 | 2024-05-20 3:24PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| TXN260116P00100000 | 2024-05-20 2:08PM EDT | 100.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| TXN260116P00105000 | 2024-05-10 1:25PM EDT | 105.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| TXN260116P00110000 | 2024-05-15 9:33AM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 115.00 | 4.00 | 1.28 | 2.83 | 0.00 | - | 2 | 85 | 32.99% |
| TXN260116P00120000 | 2024-05-16 12:44PM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| TXN260116P00125000 | 2024-05-16 12:41PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| TXN260116P00130000 | 2024-05-22 12:33PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 6.25% |
| TXN260116P00135000 | 2024-05-24 1:42PM EDT | 135.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| TXN260116P00140000 | 2024-05-28 3:49PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 6.25% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| TXN260116P00150000 | 2024-05-28 2:48PM EDT | 150.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 6.25% |
| TXN260116P00155000 | 2024-05-20 11:06AM EDT | 155.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 160.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 3.13% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 3.13% |
| TXN260116P00170000 | 2024-05-28 10:44AM EDT | 170.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| TXN260116P00175000 | 2024-05-20 11:36AM EDT | 175.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 3.13% |
| TXN260116P00180000 | 2024-05-20 11:36AM EDT | 180.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 1.56% |
| TXN260116P00185000 | 2024-05-16 2:05PM EDT | 185.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 1.56% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 190.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.78% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 195.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| TXN260116P00200000 | 2024-05-28 11:10AM EDT | 200.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 0.00% |
| TXN260116P00210000 | 2024-05-23 3:20PM EDT | 210.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| TXN260116P00220000 | 2024-05-21 2:21PM EDT | 220.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
