Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.358,05 -136,84 (-0,74%) Euro Stoxx 50
4.966,91 -49,57 (-0,99%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.326,70 -0,30 (-0,01%) EUR/USD
1,0734 -0,0031 (-0,29%) Bitcoin EUR
62.510,56 -2.122,27 (-3,28%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:135.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 45.60 | 59.45 | 62.85 | 0.00 | - | 41 | 0 | 107.42% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 43.82 | 58.70 | 63.35 | 0.00 | - | 3 | 22 | 69.78% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 44.20 | 59.00 | 63.85 | 0.00 | - | 1 | 1 | 48.22% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 44.74 | 59.60 | 64.40 | 0.00 | - | 1 | 6 | 46.67% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 48.28 | 61.65 | 66.30 | 0.00 | - | 1 | 64 | 43.88% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-06-10 10:37AM EDT | 2025-10-17 | 67.43 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN260116C00135000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00135000 | 2024-06-05 9:52AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| TXN240621P00135000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 1,006 | 50.00% |
| TXN240719P00135000 | 2024-05-29 10:18AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 110 | 25.00% |
| TXN240920P00135000 | 2024-06-10 2:40PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| TXN241018P00135000 | 2024-06-05 3:35PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 12.50% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| TXN250117P00135000 | 2024-05-29 12:17PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 825 | 12.50% |
| TXN250321P00135000 | 2024-05-17 10:11AM EDT | 2025-03-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 33.83% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| TXN251017P00135000 | 2024-05-22 9:42AM EDT | 2025-10-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 37.87% |
| TXN260116P00135000 | 2024-05-24 1:42PM EDT | 2026-01-16 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
