Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.568,89 -108,98 (-0,58%) Euro Stoxx 50
4.993,76 -36,59 (-0,73%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,70 -9,80 (-0,42%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.579,46 -567,59 (-0,90%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:200.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00200000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,282 | 1,126 | 0.78% |
| TXN240607C00200000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 2.82 | 0.00 | 0.00 | 0.00 | - | 329 | 529 | 0.39% |
| TXN240614C00200000 | 2024-05-28 3:52PM EDT | 2024-06-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | 60 | 143 | 0.39% |
| TXN240621C00200000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 436 | 6,672 | 0.20% |
| TXN240628C00200000 | 2024-05-28 1:56PM EDT | 2024-06-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 81 | 91 | 0.20% |
| TXN240705C00200000 | 2024-05-28 2:35PM EDT | 2024-07-05 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| TXN240719C00200000 | 2024-05-28 3:35PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 702 | 1,674 | 0.20% |
| TXN240816C00200000 | 2024-05-28 3:17PM EDT | 2024-08-16 | 9.22 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 0.10% |
| TXN240920C00200000 | 2024-05-28 3:44PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 115 | 1,563 | 0.10% |
| TXN241018C00200000 | 2024-05-28 3:52PM EDT | 2024-10-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.10% |
| TXN241220C00200000 | 2024-05-24 10:37AM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 125 | 778 | 0.10% |
| TXN250117C00200000 | 2024-05-28 2:56PM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| TXN250321C00200000 | 2024-05-28 10:58AM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 20 | 405 | 0.10% |
| TXN250417C00200000 | 2024-05-28 10:21AM EDT | 2025-04-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.05% |
| TXN250620C00200000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| TXN251017C00200000 | 2024-05-21 12:37PM EDT | 2025-10-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.05% |
| TXN251219C00200000 | 2024-05-28 11:20AM EDT | 2025-12-19 | 28.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| TXN260116C00200000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.05% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00200000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| TXN240607P00200000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| TXN240614P00200000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 3.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TXN240621P00200000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 403 | 1,455 | 0.00% |
| TXN240628P00200000 | 2024-05-28 2:39PM EDT | 2024-06-28 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240705P00200000 | 2024-05-28 11:02AM EDT | 2024-07-05 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240719P00200000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TXN240920P00200000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TXN241018P00200000 | 2024-05-28 3:40PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241220P00200000 | 2024-05-28 3:52PM EDT | 2024-12-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN250117P00200000 | 2024-05-28 3:52PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN250321P00200000 | 2024-05-28 9:31AM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| TXN250417P00200000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 16.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN250620P00200000 | 2024-05-22 9:37AM EDT | 2025-06-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219P00200000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 20.79 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TXN260116P00200000 | 2024-05-28 11:10AM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
