Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
18.540,28 -137,59 (-0,74%) Euro Stoxx 50
4.984,55 -45,80 (-0,91%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,10 -15,40 (-0,65%) EUR/USD
1,0858 -0,0002 (-0,02%) Bitcoin EUR
62.414,44 -536,94 (-0,85%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:130.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00130000 | 2024-05-22 12:23PM EDT | 2024-06-21 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 58.86 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 0.00% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00130000 | 2024-05-10 10:47AM EDT | 2026-01-16 | 63.99 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 299.80% |
| TXN240621P00130000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,076 | 25.00% |
| TXN240719P00130000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 25.00% |
| TXN240920P00130000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| TXN241018P00130000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 12.50% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TXN250117P00130000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 646 | 1,950 | 12.50% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 2025-03-21 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 40.17% |
| TXN250417P00130000 | 2024-05-22 10:00AM EDT | 2025-04-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| TXN250620P00130000 | 2024-05-22 1:03PM EDT | 2025-06-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| TXN251017P00130000 | 2024-04-16 12:09PM EDT | 2025-10-17 | 7.15 | 1.65 | 3.25 | 0.00 | - | 7 | 17 | 30.48% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 2025-12-19 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 44.20% |
| TXN260116P00130000 | 2024-05-22 12:33PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 6.25% |
