Deutsche Märkte schließen in 5 Stunden 59 Minuten
DAX
18.572,43 -105,44 (-0,56%) Euro Stoxx 50
5.001,93 -28,42 (-0,56%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,90 -12,60 (-0,53%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.431,36 -327,61 (-0,52%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 140.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 160.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 165.00 | 13.65 | 33.00 | 35.05 | 0.00 | - | 4 | 0 | 128.32% |
| TXN240531C00170000 | 2024-05-28 12:35PM EDT | 170.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240531C00172500 | 2024-05-22 11:11AM EDT | 172.50 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531C00175000 | 2024-05-23 10:55AM EDT | 175.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531C00177500 | 2024-05-24 1:36PM EDT | 177.50 | 21.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240531C00180000 | 2024-05-28 10:23AM EDT | 180.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531C00182500 | 2024-05-24 3:45PM EDT | 182.50 | 16.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240531C00185000 | 2024-05-28 12:24PM EDT | 185.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| TXN240531C00187500 | 2024-05-28 9:31AM EDT | 187.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240531C00190000 | 2024-05-28 2:29PM EDT | 190.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN240531C00192500 | 2024-05-28 3:08PM EDT | 192.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240531C00195000 | 2024-05-28 3:43PM EDT | 195.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TXN240531C00197500 | 2024-05-28 3:59PM EDT | 197.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| TXN240531C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 0.78% |
| TXN240531C00202500 | 2024-05-28 3:46PM EDT | 202.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 3.13% |
| TXN240531C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 6.25% |
| TXN240531C00207500 | 2024-05-28 3:59PM EDT | 207.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| TXN240531C00210000 | 2024-05-28 3:59PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| TXN240531C00212500 | 2024-05-28 1:53PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| TXN240531C00215000 | 2024-05-28 2:42PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TXN240531C00217500 | 2024-05-28 11:52AM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TXN240531C00220000 | 2024-05-28 1:40PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TXN240531C00222500 | 2024-05-23 10:49AM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240531C00225000 | 2024-05-28 9:36AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531C00230000 | 2024-05-28 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240531C00235000 | 2024-05-28 3:41PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN240531C00240000 | 2024-05-28 3:41PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TXN240531C00250000 | 2024-05-28 10:19AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TXN240531C00255000 | 2024-05-28 9:40AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TXN240531C00265000 | 2024-05-22 1:19PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 6 | 370.80% |
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 299.80% |
| TXN240531P00140000 | 2024-05-16 12:35PM EDT | 140.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240531P00145000 | 2024-05-16 12:35PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240531P00150000 | 2024-05-22 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TXN240531P00155000 | 2024-05-28 9:40AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| TXN240531P00160000 | 2024-05-28 10:28AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| TXN240531P00162500 | 2024-05-28 11:08AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240531P00165000 | 2024-05-28 3:30PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TXN240531P00167500 | 2024-05-28 9:35AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TXN240531P00170000 | 2024-05-28 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TXN240531P00175000 | 2024-05-17 1:03PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531P00177500 | 2024-05-21 2:25PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531P00180000 | 2024-05-28 9:35AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531P00182500 | 2024-05-28 2:42PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TXN240531P00185000 | 2024-05-28 1:10PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TXN240531P00187500 | 2024-05-28 2:45PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TXN240531P00190000 | 2024-05-28 2:29PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXN240531P00192500 | 2024-05-28 3:52PM EDT | 192.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| TXN240531P00195000 | 2024-05-28 3:50PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| TXN240531P00197500 | 2024-05-28 3:52PM EDT | 197.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 3.13% |
| TXN240531P00200000 | 2024-05-28 3:46PM EDT | 200.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| TXN240531P00202500 | 2024-05-28 3:18PM EDT | 202.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| TXN240531P00205000 | 2024-05-28 9:44AM EDT | 205.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TXN240531P00207500 | 2024-05-28 9:31AM EDT | 207.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240531P00210000 | 2024-05-22 1:44PM EDT | 210.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240531P00215000 | 2024-05-20 11:06AM EDT | 215.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240531P00217500 | 2024-05-20 11:06AM EDT | 217.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
