Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
18.560,23 -117,64 (-0,63%) Euro Stoxx 50
4.991,19 -39,16 (-0,78%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,90 -9,60 (-0,41%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.537,09 -714,22 (-1,13%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00150000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 38.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| TXN240719C00150000 | 2024-05-28 11:06AM EDT | 2024-07-19 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 36.55 | 38.65 | 0.00 | - | 26 | 97 | 0.00% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 49.80 | 53.30 | 0.00 | - | 10 | 92 | 44.09% |
| TXN241220C00150000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TXN250117C00150000 | 2024-05-28 9:42AM EDT | 2025-01-17 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,214 | 0.00% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250620C00150000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 55.14 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00150000 | 2024-05-22 12:16PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 50.00% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 25.00% |
| TXN240614P00150000 | 2024-05-07 9:44AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| TXN240621P00150000 | 2024-05-28 1:38PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 303 | 1,674 | 25.00% |
| TXN240719P00150000 | 2024-05-28 1:38PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 320 | 12.50% |
| TXN240920P00150000 | 2024-05-24 12:34PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| TXN241018P00150000 | 2024-05-28 2:34PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 12.50% |
| TXN241220P00150000 | 2024-05-21 2:59PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| TXN250117P00150000 | 2024-05-28 3:52PM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 6.25% |
| TXN250321P00150000 | 2024-05-23 11:56AM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 6.25% |
| TXN250417P00150000 | 2024-05-20 12:10PM EDT | 2025-04-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| TXN250620P00150000 | 2024-05-22 10:07AM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 38.63% |
| TXN260116P00150000 | 2024-05-28 2:48PM EDT | 2026-01-16 | 6.61 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 6.25% |
