Deutsche Märkte schließen in 35 Minuten
DAX
18.211,11 +143,20 (+0,79%) Euro Stoxx 50
4.941,28 +55,83 (+1,14%) Dow Jones 30
38.900,05 +65,19 (+0,17%) Gold
2.372,80 +25,90 (+1,10%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.551,87 -4,57 (-0,01%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:55AM EDT. Markt geöffnet.
Strike:180.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00180000 | 2024-06-20 10:33AM EDT | 2024-06-21 | 13.09 | 12.90 | 13.55 | -3.31 | -20.18% | 38 | 3,385 | 0.00% |
| TXN240628C00180000 | 2024-06-20 9:54AM EDT | 2024-06-28 | 14.15 | 13.10 | 13.80 | +0.57 | +4.20% | 5 | 4 | 26.76% |
| TXN240705C00180000 | 2024-06-18 1:58PM EDT | 2024-07-05 | 17.37 | 13.60 | 14.20 | 0.00 | - | 35 | 16 | 27.64% |
| TXN240719C00180000 | 2024-06-20 9:43AM EDT | 2024-07-19 | 14.70 | 14.60 | 16.05 | -3.49 | -19.19% | 2 | 838 | 33.99% |
| TXN240726C00180000 | 2024-06-07 12:17PM EDT | 2024-07-26 | 19.42 | 14.25 | 16.50 | 0.00 | - | 1 | 1 | 33.07% |
| TXN240816C00180000 | 2024-06-20 9:51AM EDT | 2024-08-16 | 17.33 | 16.75 | 17.25 | +0.33 | +1.94% | 11 | 85 | 29.55% |
| TXN240920C00180000 | 2024-06-18 9:57AM EDT | 2024-09-20 | 19.70 | 18.55 | 18.95 | 0.00 | - | 50 | 2,441 | 28.63% |
| TXN241018C00180000 | 2024-06-18 12:15PM EDT | 2024-10-18 | 22.55 | 20.20 | 20.90 | 0.00 | - | 2 | 368 | 30.18% |
| TXN241220C00180000 | 2024-06-20 10:24AM EDT | 2024-12-20 | 22.85 | 22.80 | 23.80 | -2.89 | -11.23% | 1 | 64 | 30.38% |
| TXN250117C00180000 | 2024-06-17 9:59AM EDT | 2025-01-17 | 24.61 | 23.85 | 24.45 | 0.00 | - | 2 | 2,385 | 29.52% |
| TXN250321C00180000 | 2024-06-18 3:30PM EDT | 2025-03-21 | 28.68 | 25.90 | 27.20 | 0.00 | - | 3 | 74 | 30.40% |
| TXN250417C00180000 | 2024-06-04 12:53PM EDT | 2025-04-17 | 27.60 | 26.95 | 27.95 | 0.00 | - | 8 | 46 | 30.17% |
| TXN250620C00180000 | 2024-05-30 11:19AM EDT | 2025-06-20 | 30.90 | 28.65 | 30.45 | 0.00 | - | 1 | 233 | 30.90% |
| TXN251017C00180000 | 2024-05-28 11:20AM EDT | 2025-10-17 | 39.03 | 31.85 | 33.30 | 0.00 | - | 5 | 56 | 30.29% |
| TXN251219C00180000 | 2024-05-28 10:38AM EDT | 2025-12-19 | 40.10 | 32.95 | 34.75 | 0.00 | - | 2 | 107 | 30.14% |
| TXN260116C00180000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 33.00 | 36.85 | 37.95 | 0.00 | - | 2 | 256 | 32.95% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00180000 | 2024-06-17 2:56PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 39 | 2,449 | 44.92% |
| TXN240628P00180000 | 2024-06-17 11:06AM EDT | 2024-06-28 | 0.22 | 0.15 | 0.19 | 0.00 | - | 10 | 67 | 28.86% |
| TXN240705P00180000 | 2024-06-17 2:26PM EDT | 2024-07-05 | 0.33 | 0.33 | 0.38 | 0.00 | - | 2 | 71 | 25.34% |
| TXN240712P00180000 | 2024-06-14 12:10PM EDT | 2024-07-12 | 0.59 | 0.58 | 0.65 | -0.07 | -10.61% | 4 | 28 | 24.41% |
| TXN240719P00180000 | 2024-06-20 10:32AM EDT | 2024-07-19 | 0.99 | 0.92 | 0.99 | +0.28 | +39.44% | 53 | 1,297 | 24.37% |
| TXN240726P00180000 | 2024-06-18 3:08PM EDT | 2024-07-26 | 1.53 | 1.83 | 2.01 | 0.00 | - | 1 | 13 | 28.49% |
| TXN240816P00180000 | 2024-06-20 10:31AM EDT | 2024-08-16 | 3.10 | 3.05 | 3.20 | +0.30 | +10.71% | 4 | 173 | 27.99% |
| TXN240920P00180000 | 2024-06-20 10:24AM EDT | 2024-09-20 | 4.45 | 4.25 | 4.45 | +0.80 | +21.92% | 10 | 421 | 26.10% |
| TXN241018P00180000 | 2024-06-20 10:32AM EDT | 2024-10-18 | 5.30 | 5.25 | 5.40 | +0.65 | +13.98% | 37 | 320 | 25.43% |
| TXN241220P00180000 | 2024-06-17 9:38AM EDT | 2024-12-20 | 7.65 | 7.55 | 7.80 | 0.00 | - | 1 | 295 | 25.66% |
| TXN250117P00180000 | 2024-06-18 3:20PM EDT | 2025-01-17 | 7.35 | 8.15 | 8.40 | 0.00 | - | 40 | 1,996 | 25.06% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 2025-03-21 | 11.65 | 8.10 | 9.60 | 0.00 | - | 26 | 49 | 24.00% |
| TXN250417P00180000 | 2024-06-11 3:19PM EDT | 2025-04-17 | 9.05 | 10.40 | 11.30 | 0.00 | - | 1 | 153 | 25.57% |
| TXN250620P00180000 | 2024-06-06 12:22PM EDT | 2025-06-20 | 11.45 | 11.85 | 12.90 | 0.00 | - | 9 | 167 | 25.49% |
| TXN251017P00180000 | 2024-05-22 10:20AM EDT | 2025-10-17 | 11.88 | 13.85 | 15.15 | 0.00 | - | 1 | 1,055 | 24.89% |
| TXN251219P00180000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 13.75 | 13.90 | 15.15 | 0.00 | - | 13 | 104 | 23.42% |
| TXN260116P00180000 | 2024-06-06 3:36PM EDT | 2026-01-16 | 14.85 | 15.40 | 16.60 | 0.00 | - | 1 | 35 | 24.46% |
