Deutsche Märkte schließen in 8 Stunden 21 Minuten
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.420,50 -5,40 (-0,22%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.259,84 -1.259,50 (-1,92%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240621C00140000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 59.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 56.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 56.40 | 59.45 | 0.00 | - | - | 4 | 25.24% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 0.00% |
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 50.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00140000 | 2024-05-14 1:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TXN240531P00140000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240621P00140000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240719P00140000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240920P00140000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN241018P00140000 | 2024-05-20 3:11PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN241220P00140000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00140000 | 2024-05-20 12:53PM EDT | 2025-01-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250417P00140000 | 2024-05-13 1:30PM EDT | 2025-04-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 1.70 | 3.05 | 0.00 | - | 40 | 150 | 29.13% |
| TXN251017P00140000 | 2024-05-13 11:24AM EDT | 2025-10-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 36.15% |
| TXN260116P00140000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
