Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.833,69 +275,58 (+0,70%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%) Nasdaq Compositive
16.726,82 +215,64 (+1,31%) S&P 500
5.301,22 +54,54 (+1,04%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00145000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 38.50 | 49.45 | 50.55 | 0.00 | - | 6 | 19 | 184.77% |
| TXN240621C00145000 | 2024-03-11 11:56AM EDT | 2024-06-21 | 29.88 | 25.20 | 26.95 | 0.00 | - | 1 | 522 | 0.00% |
| TXN240719C00145000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 30.98 | 50.05 | 52.95 | 0.00 | - | 3 | 25 | 50.56% |
| TXN240920C00145000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 32.10 | 50.10 | 53.00 | 0.00 | - | 2 | 5 | 44.36% |
| TXN241018C00145000 | 2024-02-27 4:27PM EDT | 2024-10-18 | 28.15 | 32.15 | 35.15 | 0.00 | - | 2 | 77 | 0.00% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 28.95 | 54.10 | 54.70 | 0.00 | - | 1 | 61 | 37.32% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 2025-04-17 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 38.00 | 55.45 | 58.70 | 0.00 | - | 2 | 60 | 37.59% |
| TXN260116C00145000 | 2024-05-10 11:03AM EDT | 2026-01-16 | 52.95 | 57.50 | 60.60 | 0.00 | - | 1 | 17 | 33.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00145000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 1,072 | 151.37% |
| TXN240524P00145000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 98.93% |
| TXN240531P00145000 | 2024-04-29 1:38PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.95 | 0.00 | - | 4 | 15 | 79.25% |
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.72% |
| TXN240621P00145000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.12 | -0.02 | -14.29% | 50 | 2,524 | 42.29% |
| TXN240719P00145000 | 2024-05-14 10:27AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.52 | 0.00 | - | 15 | 311 | 40.82% |
| TXN240920P00145000 | 2024-05-15 10:01AM EDT | 2024-09-20 | 0.42 | 0.31 | 0.40 | -0.08 | -16.00% | 4 | 94 | 27.81% |
| TXN241018P00145000 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.56 | 0.50 | 0.56 | -0.17 | -23.29% | 19 | 510 | 26.86% |
| TXN241220P00145000 | 2024-05-15 11:45AM EDT | 2024-12-20 | 1.35 | 1.22 | 1.30 | -0.73 | -35.10% | 1 | 102 | 27.31% |
| TXN250117P00145000 | 2024-05-15 10:29AM EDT | 2025-01-17 | 1.66 | 1.50 | 1.58 | -0.33 | -16.58% | 1 | 816 | 27.01% |
| TXN250417P00145000 | 2024-05-14 11:05AM EDT | 2025-04-17 | 3.16 | 1.43 | 2.71 | 0.00 | - | 2 | 8 | 26.92% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 2025-06-20 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 41.60% |
| TXN251017P00145000 | 2024-05-14 12:56PM EDT | 2025-10-17 | 5.45 | 4.75 | 5.00 | 0.00 | - | 36 | 41 | 26.61% |
| TXN251219P00145000 | 2024-05-14 3:29PM EDT | 2025-12-19 | 6.23 | 3.30 | 5.80 | 0.00 | - | 2 | 62 | 26.58% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 9.10 | 4.95 | 6.05 | 0.00 | - | 1 | 41 | 26.39% |
