Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
18.554,66 -123,21 (-0,66%) Euro Stoxx 50
4.997,18 -33,17 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,50 -14,00 (-0,59%) EUR/USD
1,0852 -0,0008 (-0,08%) Bitcoin EUR
62.372,70 -435,42 (-0,69%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:190.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00190000 | 2024-05-28 2:29PM EDT | 2024-05-31 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN240607C00190000 | 2024-05-28 12:48PM EDT | 2024-06-07 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240614C00190000 | 2024-05-23 3:39PM EDT | 2024-06-14 | 9.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240621C00190000 | 2024-05-28 3:12PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TXN240628C00190000 | 2024-05-23 1:09PM EDT | 2024-06-28 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240705C00190000 | 2024-05-28 10:40AM EDT | 2024-07-05 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240719C00190000 | 2024-05-28 2:28PM EDT | 2024-07-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TXN240920C00190000 | 2024-05-28 10:29AM EDT | 2024-09-20 | 17.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN241018C00190000 | 2024-05-28 11:30AM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241220C00190000 | 2024-05-28 3:17PM EDT | 2024-12-20 | 21.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250117C00190000 | 2024-05-28 2:04PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 22.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250417C00190000 | 2024-05-21 2:35PM EDT | 2025-04-17 | 26.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00190000 | 2024-05-22 9:49AM EDT | 2025-06-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251017C00190000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 25.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 2025-12-19 | 28.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN260116C00190000 | 2024-05-21 10:47AM EDT | 2026-01-16 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00190000 | 2024-05-28 2:29PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXN240607P00190000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| TXN240614P00190000 | 2024-05-28 9:31AM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240621P00190000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| TXN240628P00190000 | 2024-05-28 3:14PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN240705P00190000 | 2024-05-28 3:46PM EDT | 2024-07-05 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN240719P00190000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TXN240816P00190000 | 2024-05-28 2:19PM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| TXN240920P00190000 | 2024-05-28 12:11PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TXN241018P00190000 | 2024-05-28 10:34AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN241220P00190000 | 2024-05-28 3:34PM EDT | 2024-12-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN250117P00190000 | 2024-05-28 3:52PM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TXN250321P00190000 | 2024-05-15 1:06PM EDT | 2025-03-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 2025-04-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250620P00190000 | 2024-05-21 11:28AM EDT | 2025-06-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251017P00190000 | 2024-05-17 3:50PM EDT | 2025-10-17 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
