Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.499,73 -217,83 (-0,34%) CMC Crypto 200
1.439,17 -7,50 (-0,52%) 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:125.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00125000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 56.30 | 69.50 | 72.90 | 0.00 | - | 40 | 0 | 124.61% |
| TXN240719C00125000 | 2024-01-29 1:11PM EDT | 2024-07-19 | 41.65 | 39.85 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 2025-01-17 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 2025-04-17 | 56.75 | 71.50 | 75.90 | 0.00 | - | 3 | 19 | 41.09% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 64.03 | 75.15 | 78.25 | 0.00 | - | 1 | 10 | 35.54% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00125000 | 2024-05-24 2:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 723 | 111.13% |
| TXN240719P00125000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 0.13 | 0.00 | 1.27 | 0.00 | - | 3 | 123 | 78.47% |
| TXN240920P00125000 | 2024-06-10 2:42PM EDT | 2024-09-20 | 0.10 | 0.03 | 1.34 | -0.42 | -80.77% | 1 | 169 | 56.96% |
| TXN241018P00125000 | 2024-05-23 3:36PM EDT | 2024-10-18 | 0.18 | 0.05 | 1.39 | 0.00 | - | 4 | 223 | 50.93% |
| TXN241220P00125000 | 2024-04-26 1:04PM EDT | 2024-12-20 | 1.26 | 0.29 | 0.47 | 0.00 | - | 2 | 138 | 33.77% |
| TXN250117P00125000 | 2024-05-29 3:50PM EDT | 2025-01-17 | 0.60 | 0.41 | 0.52 | 0.00 | - | 2 | 905 | 32.13% |
| TXN250321P00125000 | 2024-05-14 11:38AM EDT | 2025-03-21 | 1.11 | 0.00 | 3.00 | 0.00 | - | 1 | 92 | 41.95% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 2025-04-17 | 3.28 | 0.00 | 3.25 | 0.00 | - | 1 | 59 | 41.02% |
| TXN250620P00125000 | 2024-05-20 11:01AM EDT | 2025-06-20 | 1.45 | 0.00 | 3.60 | 0.00 | - | 3 | 244 | 38.50% |
| TXN251017P00125000 | 2024-05-13 3:59PM EDT | 2025-10-17 | 3.00 | 1.27 | 2.60 | 0.00 | - | 110 | 216 | 30.60% |
| TXN251219P00125000 | 2024-05-14 9:53AM EDT | 2025-12-19 | 3.50 | 1.68 | 2.96 | 0.00 | - | 110 | 35 | 29.87% |
| TXN260116P00125000 | 2024-05-16 12:41PM EDT | 2026-01-16 | 3.10 | 2.28 | 3.10 | 0.00 | - | 1 | 39 | 29.53% |
