Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
18.539,76 -138,11 (-0,74%) Euro Stoxx 50
4.984,66 -45,69 (-0,91%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.340,40 -16,10 (-0,68%) EUR/USD
1,0857 -0,0004 (-0,03%) Bitcoin EUR
62.429,99 -498,30 (-0,79%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00115000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 65.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TXN240719C00115000 | 2024-02-28 3:40PM EDT | 2024-07-19 | 49.22 | 58.85 | 61.25 | 0.00 | - | 2 | 2 | 0.00% |
| TXN241018C00115000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 53.54 | 59.35 | 62.20 | 0.00 | - | - | 1 | 0.00% |
| TXN250117C00115000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 64.11 | 83.90 | 87.50 | 0.00 | - | 3 | 12 | 53.04% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 2025-06-20 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN260116C00115000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00115000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 6 | 370.80% |
| TXN240621P00115000 | 2024-05-28 11:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 206 | 50.00% |
| TXN240719P00115000 | 2024-04-24 3:03PM EDT | 2024-07-19 | 0.06 | 0.01 | 1.80 | 0.00 | - | 1 | 29 | 86.23% |
| TXN240920P00115000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 0.66 | 0.01 | 2.18 | 0.00 | - | 7 | 55 | 60.23% |
| TXN241018P00115000 | 2024-05-08 2:47PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 12.50% |
| TXN241220P00115000 | 2024-05-15 11:57AM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| TXN250117P00115000 | 2024-05-16 10:01AM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 12.50% |
| TXN250321P00115000 | 2024-04-30 12:43PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TXN250417P00115000 | 2024-04-19 3:58PM EDT | 2025-04-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 12.50% |
| TXN250620P00115000 | 2024-05-13 11:38AM EDT | 2025-06-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| TXN251017P00115000 | 2024-02-01 11:53AM EDT | 2025-10-17 | 5.60 | 3.45 | 4.10 | 0.00 | - | 7 | 13 | 39.77% |
| TXN251219P00115000 | 2023-12-08 11:06AM EDT | 2025-12-19 | 6.35 | 4.55 | 5.85 | 0.00 | - | 3 | 23 | 41.94% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 4.00 | 1.28 | 2.83 | 0.00 | - | 2 | 85 | 32.99% |
