Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.569,41 -95,56 (-0,15%) CMC Crypto 200
1.439,98 -6,70 (-0,46%) 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:140.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00140000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 59.41 | 57.15 | 59.65 | 0.00 | - | 1 | 21 | 117.29% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 56.49 | 56.85 | 60.65 | 0.00 | - | 1 | 8 | 56.16% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 35.52% |
| TXN250117C00140000 | 2024-06-10 3:28PM EDT | 2025-01-17 | 60.44 | 58.80 | 62.45 | -0.16 | -0.26% | 1 | 728 | 44.50% |
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 50.19 | 58.70 | 61.55 | 0.00 | - | 1 | 29 | 36.62% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 57.50 | 62.50 | 0.00 | - | 1 | 31 | 37.66% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 51.50 | 60.20 | 62.05 | 0.00 | - | 1 | 18 | 33.17% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 56.66 | 61.50 | 65.00 | 0.00 | - | 1 | 14 | 32.07% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00140000 | 2024-06-10 10:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1,575 | 77.73% |
| TXN240719P00140000 | 2024-06-10 2:43PM EDT | 2024-07-19 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 451 | 61.84% |
| TXN240920P00140000 | 2024-06-10 2:41PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.22 | -0.01 | -5.26% | 1 | 1,206 | 31.93% |
| TXN241018P00140000 | 2024-05-20 3:11PM EDT | 2024-10-18 | 0.36 | 0.19 | 0.36 | 0.00 | - | 3 | 159 | 30.69% |
| TXN241220P00140000 | 2024-06-04 1:59PM EDT | 2024-12-20 | 1.07 | 0.69 | 0.83 | 0.00 | - | 1 | 36 | 29.57% |
| TXN250117P00140000 | 2024-06-10 3:17PM EDT | 2025-01-17 | 1.05 | 0.96 | 1.06 | -0.17 | -13.93% | 1 | 1,721 | 29.14% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 0.00 | 2.80 | 0.00 | - | 2 | 15 | 33.00% |
| TXN250417P00140000 | 2024-06-03 12:18PM EDT | 2025-04-17 | 2.51 | 1.76 | 2.64 | 0.00 | - | 3 | 30 | 31.00% |
| TXN250620P00140000 | 2024-06-07 2:04PM EDT | 2025-06-20 | 2.74 | 1.45 | 2.90 | 0.00 | - | 1 | 150 | 29.03% |
| TXN251017P00140000 | 2024-05-13 11:24AM EDT | 2025-10-17 | 4.90 | 2.53 | 4.00 | 0.00 | - | 1 | 11 | 27.98% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 36.39% |
| TXN260116P00140000 | 2024-06-10 1:30PM EDT | 2026-01-16 | 4.60 | 4.45 | 4.95 | -0.36 | -7.26% | 1 | 74 | 27.64% |
