Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,36 +269,25 (+0,68%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,41 +108,46 (+8,56%) Nasdaq Compositive
16.720,94 +209,76 (+1,27%) S&P 500
5.299,79 +53,11 (+1,01%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 2024-05-17 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 45.60 | 59.60 | 61.55 | 0.00 | - | 6 | 0 | 62.21% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 43.82 | 60.00 | 62.55 | 0.00 | - | 3 | 22 | 57.32% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 44.20 | 59.80 | 62.90 | 0.00 | - | 1 | 1 | 51.50% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 44.74 | 60.15 | 64.25 | 0.00 | - | 1 | 6 | 52.78% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 48.28 | 61.60 | 65.25 | 0.00 | - | 1 | 64 | 45.22% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 46.00 | 59.25 | 61.60 | 0.00 | - | 1 | 9 | 19.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00135000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 374 | 182.42% |
| TXN240524P00135000 | 2024-05-13 1:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 118.75% |
| TXN240621P00135000 | 2024-05-09 9:35AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.35 | 0.00 | - | 1 | 967 | 54.20% |
| TXN240719P00135000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.07 | 0.00 | - | 1 | 83 | 36.23% |
| TXN240920P00135000 | 2024-05-13 12:53PM EDT | 2024-09-20 | 0.27 | 0.15 | 0.19 | 0.00 | - | 1 | 179 | 29.69% |
| TXN241018P00135000 | 2024-05-15 9:47AM EDT | 2024-10-18 | 0.34 | 0.25 | 0.32 | -0.30 | -46.87% | 1 | 61 | 29.18% |
| TXN241220P00135000 | 2024-05-14 3:52PM EDT | 2024-12-20 | 0.90 | 0.67 | 0.85 | 0.00 | - | 1 | 99 | 29.57% |
| TXN250117P00135000 | 2024-05-15 11:53AM EDT | 2025-01-17 | 0.94 | 0.88 | 0.98 | -0.39 | -29.32% | 10 | 453 | 28.70% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 2025-03-21 | 5.25 | 1.34 | 1.59 | 0.00 | - | 60 | 71 | 28.67% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 31.73% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 2025-06-20 | 2.75 | 1.61 | 2.48 | 0.00 | - | 4 | 55 | 28.35% |
| TXN251017P00135000 | 2024-05-09 1:00PM EDT | 2025-10-17 | 4.50 | 2.91 | 3.60 | 0.00 | - | 9 | 11 | 27.81% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 36.34% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 7.29 | 4.15 | 4.50 | 0.00 | - | 1 | 32 | 27.59% |
