Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.336,27 -1.407,56 (-2,17%) CMC Crypto 200
1.417,02 -29,65 (-2,05%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614C00210000 | 2024-06-10 12:53PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 3 | 59 | 29.69% |
| TXN240621C00210000 | 2024-06-10 3:53PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 73 | 2,411 | 22.36% |
| TXN240628C00210000 | 2024-06-10 12:53PM EDT | 2024-06-28 | 0.41 | 0.44 | 0.52 | +0.06 | +17.14% | 2 | 55 | 22.12% |
| TXN240705C00210000 | 2024-06-10 3:36PM EDT | 2024-07-05 | 0.73 | 0.68 | 0.83 | +0.17 | +30.36% | 13 | 224 | 21.60% |
| TXN240712C00210000 | 2024-06-07 11:04AM EDT | 2024-07-12 | 1.13 | 1.09 | 1.29 | 0.00 | - | 1 | 23 | 22.23% |
| TXN240719C00210000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 1.63 | 1.62 | 1.73 | +0.18 | +12.41% | 801 | 5,662 | 22.56% |
| TXN240726C00210000 | 2024-06-10 12:51PM EDT | 2024-07-26 | 2.54 | 2.12 | 3.05 | -0.27 | -9.61% | 1 | 32 | 26.73% |
| TXN240816C00210000 | 2024-06-10 1:03PM EDT | 2024-08-16 | 3.57 | 3.80 | 4.00 | +0.32 | +9.85% | 21 | 1,235 | 25.41% |
| TXN240920C00210000 | 2024-06-10 3:59PM EDT | 2024-09-20 | 5.75 | 5.65 | 5.90 | +0.30 | +5.50% | 15,086 | 1,127 | 25.61% |
| TXN241018C00210000 | 2024-06-10 1:59PM EDT | 2024-10-18 | 6.75 | 7.10 | 7.30 | -0.05 | -0.74% | 564 | 665 | 25.85% |
| TXN241220C00210000 | 2024-06-10 1:30PM EDT | 2024-12-20 | 9.70 | 10.05 | 10.40 | -0.09 | -0.92% | 10 | 751 | 26.81% |
| TXN250117C00210000 | 2024-06-10 10:32AM EDT | 2025-01-17 | 10.65 | 11.05 | 11.55 | +0.40 | +3.90% | 1 | 2,185 | 26.97% |
| TXN250321C00210000 | 2024-05-31 12:32PM EDT | 2025-03-21 | 11.40 | 13.55 | 14.10 | 0.00 | - | 5 | 395 | 27.50% |
| TXN250417C00210000 | 2024-05-31 1:52PM EDT | 2025-04-17 | 13.28 | 14.65 | 15.15 | 0.00 | - | 15 | 31 | 27.73% |
| TXN250620C00210000 | 2024-06-10 1:24PM EDT | 2025-06-20 | 16.40 | 16.65 | 17.25 | +0.45 | +2.82% | 2 | 305 | 27.89% |
| TXN251017C00210000 | 2024-05-22 12:57PM EDT | 2025-10-17 | 24.24 | 19.35 | 21.00 | 0.00 | - | 23 | 35 | 28.39% |
| TXN251219C00210000 | 2024-05-21 2:51PM EDT | 2025-12-19 | 23.13 | 21.50 | 22.50 | 0.00 | - | 3 | 65 | 28.28% |
| TXN260116C00210000 | 2024-06-07 2:32PM EDT | 2026-01-16 | 21.76 | 22.50 | 23.45 | 0.00 | - | 3 | 160 | 28.54% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240614P00210000 | 2024-05-31 10:17AM EDT | 2024-06-14 | 15.69 | 11.40 | 13.85 | 0.00 | - | 1 | 0 | 66.06% |
| TXN240621P00210000 | 2024-06-04 12:25PM EDT | 2024-06-21 | 17.26 | 11.60 | 12.65 | 0.00 | - | 6 | 14 | 23.93% |
| TXN240628P00210000 | 2024-05-31 2:11PM EDT | 2024-06-28 | 18.16 | 11.65 | 13.00 | 0.00 | - | 1 | 2 | 23.27% |
| TXN240705P00210000 | 2024-06-05 1:06PM EDT | 2024-07-05 | 14.77 | 10.95 | 13.80 | 0.00 | - | - | 1 | 26.07% |
| TXN240719P00210000 | 2024-06-10 2:24PM EDT | 2024-07-19 | 14.38 | 11.85 | 14.30 | -0.32 | -2.18% | 5 | 176 | 23.56% |
| TXN240920P00210000 | 2024-06-10 10:19AM EDT | 2024-09-20 | 17.95 | 15.90 | 18.45 | -2.00 | -10.03% | 1 | 185 | 26.07% |
| TXN241018P00210000 | 2024-05-24 10:27AM EDT | 2024-10-18 | 16.79 | 15.60 | 18.80 | 0.00 | - | 2 | 8 | 23.89% |
| TXN241220P00210000 | 2024-05-23 2:05PM EDT | 2024-12-20 | 20.25 | 19.30 | 20.85 | 0.00 | - | - | 58 | 23.36% |
| TXN250117P00210000 | 2024-05-28 12:33PM EDT | 2025-01-17 | 19.15 | 19.90 | 20.55 | 0.00 | - | 1 | 28 | 21.33% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 2025-10-17 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 36.90% |
| TXN251219P00210000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 25.02 | 26.70 | 28.45 | 0.00 | - | 1 | 2 | 21.70% |
| TXN260116P00210000 | 2024-06-05 3:40PM EDT | 2026-01-16 | 28.65 | 26.25 | 27.85 | 0.00 | - | 10 | 30 | 20.57% |
