Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
18.391,28 -103,61 (-0,56%) Euro Stoxx 50
4.977,71 -38,77 (-0,77%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,40 -3,60 (-0,15%) EUR/USD
1,0732 -0,0034 (-0,31%) Bitcoin EUR
62.495,22 -2.146,94 (-3,32%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:155.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00155000 | 2024-06-03 9:38AM EDT | 2024-06-21 | 40.72 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 0.00% |
| TXN240719C00155000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 49.14 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 41.40 | 44.95 | 0.00 | - | 1 | 14 | 40.16% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 42.80 | 43.70 | 0.00 | - | 6 | 276 | 28.85% |
| TXN241220C00155000 | 2024-05-22 9:36AM EDT | 2024-12-20 | 50.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 48.90 | 49.80 | 0.00 | - | 1 | 1,237 | 41.11% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 0.00% |
| TXN260116C00155000 | 2024-05-22 10:36AM EDT | 2026-01-16 | 59.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00155000 | 2024-06-10 1:51PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 1,874 | 25.00% |
| TXN240705P00155000 | 2024-05-31 11:37AM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TXN240719P00155000 | 2024-06-10 1:41PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 2,493 | 12.50% |
| TXN240816P00155000 | 2024-06-05 1:45PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TXN240920P00155000 | 2024-05-31 12:43PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 12.50% |
| TXN241018P00155000 | 2024-05-24 11:37AM EDT | 2024-10-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 6.25% |
| TXN241220P00155000 | 2024-05-31 2:38PM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN250117P00155000 | 2024-06-06 3:31PM EDT | 2025-01-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 6.25% |
| TXN250321P00155000 | 2024-05-20 12:33PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 6.25% |
| TXN250417P00155000 | 2024-06-07 1:22PM EDT | 2025-04-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| TXN250620P00155000 | 2024-05-30 9:45AM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN251017P00155000 | 2024-06-06 2:32PM EDT | 2025-10-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| TXN251219P00155000 | 2024-05-31 11:59AM EDT | 2025-12-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 3.13% |
| TXN260116P00155000 | 2024-05-29 11:11AM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 3.13% |
