Deutsche Märkte öffnen in 8 Stunden
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.486,88 -175,61 (-0,27%) CMC Crypto 200
1.439,50 -7,17 (-0,50%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00100000 | 2024-05-10 12:30PM EDT | 2024-06-21 | 87.00 | 94.20 | 97.75 | 0.00 | - | 1 | 8 | 160.16% |
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 2024-07-19 | 74.20 | 75.95 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 76.33 | 98.40 | 102.15 | 0.00 | - | 30 | 32 | 63.59% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 2025-12-19 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00100000 | 2024-05-22 10:09AM EDT | 2026-01-16 | 104.56 | 97.05 | 101.95 | 0.00 | - | 10 | 27 | 44.68% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 123.63% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TXN241018P00100000 | 2024-06-10 2:43PM EDT | 2024-10-18 | 0.05 | 0.00 | 2.17 | -0.25 | -83.33% | 1 | 30 | 67.77% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 2024-12-20 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 51.03% |
| TXN250117P00100000 | 2024-05-30 2:32PM EDT | 2025-01-17 | 0.23 | 0.07 | 2.28 | 0.00 | - | 1 | 4,576 | 52.91% |
| TXN250321P00100000 | 2024-05-20 9:38AM EDT | 2025-03-21 | 0.35 | 0.00 | 2.41 | 0.00 | - | - | 1 | 54.81% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 2025-04-17 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 50.62% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 45.64% |
| TXN251017P00100000 | 2024-05-15 12:11PM EDT | 2025-10-17 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 50.80% |
| TXN251219P00100000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 1.12 | 0.00 | 5.00 | 0.00 | - | 100 | 103 | 47.85% |
| TXN260116P00100000 | 2024-05-20 2:08PM EDT | 2026-01-16 | 1.18 | 1.00 | 2.55 | 0.00 | - | 3 | 58 | 38.77% |
