Deutsche Märkte schließen in 5 Stunden 56 Minuten
DAX
18.575,80 -102,07 (-0,55%) Euro Stoxx 50
5.002,76 -27,59 (-0,55%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,00 -13,50 (-0,57%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.393,51 -380,96 (-0,61%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:175.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00175000 | 2024-05-23 10:55AM EDT | 2024-05-31 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240607C00175000 | 2024-05-22 10:44AM EDT | 2024-06-07 | 27.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614C00175000 | 2024-05-22 11:11AM EDT | 2024-06-14 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00175000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 25.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN240719C00175000 | 2024-05-28 11:07AM EDT | 2024-07-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00175000 | 2024-05-28 10:51AM EDT | 2024-09-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00175000 | 2024-05-28 12:35PM EDT | 2024-10-18 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN241220C00175000 | 2024-05-22 1:20PM EDT | 2024-12-20 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00175000 | 2024-05-28 10:38AM EDT | 2025-01-17 | 33.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 2025-03-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 2025-10-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 39.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN260116C00175000 | 2024-05-24 1:18PM EDT | 2026-01-16 | 43.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00175000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240607P00175000 | 2024-05-28 1:31PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240614P00175000 | 2024-05-24 12:31PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240621P00175000 | 2024-05-28 3:37PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TXN240628P00175000 | 2024-05-24 10:04AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240719P00175000 | 2024-05-28 3:11PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| TXN240920P00175000 | 2024-05-24 12:37PM EDT | 2024-09-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241018P00175000 | 2024-05-28 12:17PM EDT | 2024-10-18 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN241220P00175000 | 2024-05-23 3:48PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TXN250117P00175000 | 2024-05-28 3:34PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250321P00175000 | 2024-05-28 9:41AM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TXN250417P00175000 | 2024-05-28 10:29AM EDT | 2025-04-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00175000 | 2024-05-28 1:56PM EDT | 2025-06-20 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 32.47% |
| TXN251219P00175000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN260116P00175000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
