Deutsche Märkte öffnen in 6 Stunden 20 Minuten
Nikkei 225
39.247,39 +209,23 (+0,54%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.530,22 -54,40 (-0,08%) CMC Crypto 200
1.441,44 -5,23 (-0,36%) 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:165.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 2024-06-14 | 30.94 | 30.85 | 34.00 | 0.00 | - | 2 | 2 | 139.70% |
| TXN240621C00165000 | 2024-06-07 10:37AM EDT | 2024-06-21 | 31.75 | 32.30 | 34.25 | 0.00 | - | 1 | 1,367 | 69.73% |
| TXN240719C00165000 | 2024-06-07 12:38PM EDT | 2024-07-19 | 33.12 | 33.05 | 34.90 | 0.00 | - | 8 | 521 | 52.09% |
| TXN240816C00165000 | 2024-06-04 2:22PM EDT | 2024-08-16 | 30.77 | 33.95 | 36.05 | 0.00 | - | 1 | 26 | 45.81% |
| TXN240920C00165000 | 2024-06-07 12:34PM EDT | 2024-09-20 | 34.60 | 34.65 | 36.90 | 0.00 | - | 3 | 378 | 40.44% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 34.24 | 36.00 | 37.00 | 0.00 | - | 3 | 345 | 36.15% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 2024-12-20 | 36.37 | 36.80 | 39.20 | 0.00 | - | 1 | 7 | 35.33% |
| TXN250117C00165000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 46.60 | 37.85 | 39.95 | 0.00 | - | 1 | 519 | 34.72% |
| TXN250321C00165000 | 2024-05-22 11:32AM EDT | 2025-03-21 | 45.51 | 39.85 | 42.10 | 0.00 | - | 2 | 2 | 34.79% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 30.77% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-06-07 10:10AM EDT | 2025-12-19 | 46.03 | 46.55 | 47.45 | 0.00 | - | 32 | 108 | 31.82% |
| TXN260116C00165000 | 2024-06-07 1:28PM EDT | 2026-01-16 | 47.21 | 47.35 | 48.25 | 0.00 | - | 33 | 488 | 32.04% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00165000 | 2024-06-05 11:51AM EDT | 2024-06-14 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 98 | 114.84% |
| TXN240621P00165000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.21 | -0.01 | -20.00% | 21 | 1,776 | 50.49% |
| TXN240628P00165000 | 2024-06-03 11:51AM EDT | 2024-06-28 | 0.12 | 0.00 | 1.30 | 0.00 | - | 2 | 9 | 54.44% |
| TXN240705P00165000 | 2024-06-04 9:56AM EDT | 2024-07-05 | 0.17 | 0.03 | 0.09 | 0.00 | - | 2 | 2 | 32.32% |
| TXN240719P00165000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 0.22 | 0.07 | 0.16 | 0.00 | - | 1 | 2,390 | 28.22% |
| TXN240816P00165000 | 2024-06-06 3:22PM EDT | 2024-08-16 | 0.82 | 0.61 | 0.72 | 0.00 | - | - | 8 | 28.88% |
| TXN240920P00165000 | 2024-06-10 9:30AM EDT | 2024-09-20 | 1.43 | 1.06 | 1.19 | -0.24 | -14.37% | 1 | 1,008 | 26.56% |
| TXN241018P00165000 | 2024-05-31 12:38PM EDT | 2024-10-18 | 2.76 | 1.54 | 1.67 | 0.00 | - | 4 | 263 | 25.90% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 3.55 | 2.95 | 3.15 | 0.00 | - | 2 | 113 | 26.18% |
| TXN250117P00165000 | 2024-06-06 3:36PM EDT | 2025-01-17 | 3.90 | 3.40 | 3.60 | 0.00 | - | 2 | 789 | 25.70% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 2025-03-21 | 5.20 | 3.60 | 5.15 | 0.00 | - | 4 | 412 | 26.16% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 2025-04-17 | 7.00 | 5.15 | 5.60 | 0.00 | - | 1 | 48 | 25.92% |
| TXN250620P00165000 | 2024-06-06 1:49PM EDT | 2025-06-20 | 7.00 | 6.35 | 6.85 | 0.00 | - | 1 | 80 | 25.84% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 2025-10-17 | 9.95 | 7.90 | 8.70 | 0.00 | - | - | 1 | 25.27% |
| TXN251219P00165000 | 2024-05-30 11:48AM EDT | 2025-12-19 | 10.10 | 9.10 | 10.10 | 0.00 | - | 31 | 163 | 25.70% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.50 | 9.90 | 11.35 | 0.00 | - | 3 | 414 | 26.69% |
