Deutsche Märkte schließen in 26 Minuten
DAX
18.209,26 +141,35 (+0,78%) Euro Stoxx 50
4.938,48 +53,03 (+1,09%) Dow Jones 30
38.898,33 +63,47 (+0,16%) Gold
2.376,10 +29,20 (+1,24%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.582,37 +51,04 (+0,08%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Strike:230.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00230000 | 2024-06-18 2:14PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.75 | 0.00 | - | 737 | 1,243 | 136.13% |
| TXN240628C00230000 | 2024-06-10 3:22PM EDT | 2024-06-28 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 64.36% |
| TXN240705C00230000 | 2024-05-28 2:39PM EDT | 2024-07-05 | 0.13 | 0.02 | 0.06 | 0.00 | - | 1 | 1 | 36.04% |
| TXN240719C00230000 | 2024-06-13 2:17PM EDT | 2024-07-19 | 0.25 | 0.08 | 0.12 | +0.12 | +92.31% | 25 | 244 | 29.00% |
| TXN240726C00230000 | 2024-06-18 2:29PM EDT | 2024-07-26 | 0.38 | 0.22 | 0.35 | 0.00 | - | 70 | 82 | 31.25% |
| TXN240816C00230000 | 2024-06-20 9:48AM EDT | 2024-08-16 | 0.52 | 0.48 | 0.56 | -0.14 | -21.21% | 4 | 5 | 27.42% |
| TXN240920C00230000 | 2024-06-20 10:24AM EDT | 2024-09-20 | 1.17 | 1.15 | 1.23 | -0.31 | -20.95% | 3 | 416 | 26.09% |
| TXN241018C00230000 | 2024-06-20 9:48AM EDT | 2024-10-18 | 1.91 | 1.86 | 1.97 | -0.34 | -15.11% | 2 | 184 | 26.11% |
| TXN241220C00230000 | 2024-06-17 3:18PM EDT | 2024-12-20 | 3.83 | 3.65 | 3.80 | 0.00 | - | 10 | 557 | 26.39% |
| TXN250117C00230000 | 2024-06-18 1:40PM EDT | 2025-01-17 | 5.20 | 4.25 | 4.45 | 0.00 | - | 2 | 291 | 26.10% |
| TXN250321C00230000 | 2024-06-17 11:54AM EDT | 2025-03-21 | 6.15 | 5.50 | 6.40 | 0.00 | - | 25 | 67 | 26.63% |
| TXN250417C00230000 | 2024-05-22 10:47AM EDT | 2025-04-17 | 10.10 | 6.30 | 7.20 | 0.00 | - | 1 | 26 | 26.78% |
| TXN250620C00230000 | 2024-06-10 12:01PM EDT | 2025-06-20 | 9.67 | 7.75 | 9.00 | 0.00 | - | 34 | 1,654 | 27.02% |
| TXN251017C00230000 | 2024-05-22 10:58AM EDT | 2025-10-17 | 15.90 | 10.65 | 11.90 | 0.00 | - | 1 | 77 | 27.08% |
| TXN251219C00230000 | 2024-05-29 3:59PM EDT | 2025-12-19 | 14.35 | 11.70 | 13.20 | 0.00 | - | 1 | 348 | 26.95% |
| TXN260116C00230000 | 2024-06-13 3:30PM EDT | 2026-01-16 | 14.35 | 12.60 | 14.00 | 0.00 | - | 15 | 151 | 27.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00230000 | 2023-12-20 4:26PM EDT | 2024-06-21 | 64.00 | 55.10 | 59.70 | 0.00 | - | 1 | 0 | 585.94% |
| TXN240816P00230000 | 2024-06-12 1:42PM EDT | 2024-08-16 | 29.79 | 35.85 | 37.55 | 0.00 | - | - | 1 | 31.74% |
| TXN240920P00230000 | 2024-05-29 11:39AM EDT | 2024-09-20 | 34.30 | 35.80 | 38.30 | 0.00 | - | 32 | 36 | 29.03% |
| TXN241018P00230000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 33.20 | 35.10 | 38.10 | 0.00 | - | 9 | 9 | 24.60% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 2025-01-17 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 51.54% |
