Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
18.598,34 -79,53 (-0,43%) Euro Stoxx 50
5.010,24 -20,11 (-0,40%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,40 -9,10 (-0,39%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.577,64 -235,57 (-0,38%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:185.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00185000 | 2024-05-28 12:24PM EDT | 2024-05-31 | 15.23 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| TXN240607C00185000 | 2024-05-23 10:55AM EDT | 2024-06-07 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614C00185000 | 2024-05-24 10:49AM EDT | 2024-06-14 | 15.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240621C00185000 | 2024-05-28 2:56PM EDT | 2024-06-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240628C00185000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 11.55 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TXN240705C00185000 | 2024-05-28 11:03AM EDT | 2024-07-05 | 16.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240719C00185000 | 2024-05-28 12:06PM EDT | 2024-07-19 | 17.99 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TXN240920C00185000 | 2024-05-28 3:19PM EDT | 2024-09-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241018C00185000 | 2024-05-23 11:20AM EDT | 2024-10-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00185000 | 2024-05-23 1:32PM EDT | 2024-12-20 | 24.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250117C00185000 | 2024-05-28 3:51PM EDT | 2025-01-17 | 26.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN250321C00185000 | 2024-05-23 1:02PM EDT | 2025-03-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 27.18% |
| TXN250620C00185000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251017C00185000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 28.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 20.92% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 2026-01-16 | 31.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00185000 | 2024-05-28 1:10PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TXN240607P00185000 | 2024-05-24 12:58PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240614P00185000 | 2024-05-24 1:24PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN240621P00185000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TXN240628P00185000 | 2024-05-23 10:07AM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240705P00185000 | 2024-05-28 3:46PM EDT | 2024-07-05 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN240719P00185000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| TXN240816P00185000 | 2024-05-28 3:13PM EDT | 2024-08-16 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| TXN240920P00185000 | 2024-05-28 3:44PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| TXN241018P00185000 | 2024-05-28 10:13AM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN241220P00185000 | 2024-05-28 3:13PM EDT | 2024-12-20 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250117P00185000 | 2024-05-28 3:44PM EDT | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| TXN250321P00185000 | 2024-05-22 12:14PM EDT | 2025-03-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 2025-04-17 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620P00185000 | 2024-05-28 1:25PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 44.65% |
| TXN251219P00185000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN260116P00185000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
