Deutsche Märkte schließen in 27 Minuten
DAX
18.207,52 +139,61 (+0,77%) Euro Stoxx 50
4.938,15 +52,70 (+1,08%) Dow Jones 30
38.899,11 +64,25 (+0,17%) Gold
2.376,00 +29,10 (+1,24%) EUR/USD
1,0724 -0,0024 (-0,23%) Bitcoin EUR
60.582,37 +51,04 (+0,08%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Strike:220.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00220000 | 2024-06-18 10:41AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 609 | 67.19% |
| TXN240628C00220000 | 2024-06-03 12:02PM EDT | 2024-06-28 | 0.10 | 0.02 | 0.06 | 0.00 | - | 6 | 12 | 37.31% |
| TXN240712C00220000 | 2024-06-18 3:35PM EDT | 2024-07-12 | 0.19 | 0.11 | 0.16 | 0.00 | - | 1 | 12 | 27.10% |
| TXN240719C00220000 | 2024-06-20 10:05AM EDT | 2024-07-19 | 0.25 | 0.21 | 0.24 | -0.10 | -28.57% | 2 | 587 | 25.49% |
| TXN240726C00220000 | 2024-06-18 2:03PM EDT | 2024-07-26 | 0.97 | 0.61 | 0.73 | 0.00 | - | 17 | 29 | 29.16% |
| TXN240816C00220000 | 2024-06-20 9:55AM EDT | 2024-08-16 | 1.22 | 1.11 | 1.23 | -0.25 | -17.01% | 10 | 109 | 26.78% |
| TXN240920C00220000 | 2024-06-18 3:57PM EDT | 2024-09-20 | 2.30 | 2.25 | 2.36 | -0.60 | -20.69% | 1 | 18,946 | 26.04% |
| TXN241018C00220000 | 2024-06-20 9:42AM EDT | 2024-10-18 | 3.35 | 3.30 | 3.45 | -0.62 | -15.62% | 17 | 496 | 26.31% |
| TXN241220C00220000 | 2024-06-14 3:54PM EDT | 2024-12-20 | 5.55 | 5.60 | 5.80 | 0.00 | - | 1 | 223 | 26.71% |
| TXN250117C00220000 | 2024-06-17 2:12PM EDT | 2025-01-17 | 6.88 | 6.35 | 6.60 | 0.00 | - | 3 | 2,288 | 26.47% |
| TXN250321C00220000 | 2024-06-17 12:41PM EDT | 2025-03-21 | 8.45 | 7.90 | 8.85 | 0.00 | - | 6 | 191 | 27.01% |
| TXN250417C00220000 | 2024-05-22 10:07AM EDT | 2025-04-17 | 13.85 | 9.00 | 9.65 | 0.00 | - | 1 | 38 | 27.01% |
| TXN250620C00220000 | 2024-06-17 11:24AM EDT | 2025-06-20 | 11.20 | 10.45 | 12.10 | 0.00 | - | 11 | 333 | 27.92% |
| TXN251017C00220000 | 2024-06-14 11:39AM EDT | 2025-10-17 | 15.00 | 13.65 | 14.95 | 0.00 | - | 5 | 1,065 | 27.58% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 17.60 | 18.65 | 0.00 | - | 1 | 33 | 29.94% |
| TXN260116C00220000 | 2024-06-18 11:21AM EDT | 2026-01-16 | 17.80 | 15.45 | 16.90 | 0.00 | - | 10 | 339 | 27.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 586.16% |
| TXN240719P00220000 | 2024-05-23 11:01AM EDT | 2024-07-19 | 21.30 | 25.20 | 28.10 | 0.00 | - | - | 0 | 40.32% |
| TXN240920P00220000 | 2024-05-31 10:49AM EDT | 2024-09-20 | 27.99 | 28.35 | 28.95 | 0.00 | - | 10 | 11 | 26.40% |
| TXN241018P00220000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 21.00 | 28.15 | 29.30 | 0.00 | - | 7 | 7 | 24.30% |
| TXN241220P00220000 | 2024-06-10 3:14PM EDT | 2024-12-20 | 27.00 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 24.86% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 62.35% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 50.11% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 48.43% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 42.70% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 47.05% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 37.65 | 35.75 | 36.80 | 0.00 | - | 1 | 5 | 20.32% |
