Deutsche Märkte schließen in 6 Stunden 9 Minuten
DAX
18.822,52 -46,84 (-0,25%) Euro Stoxx 50
5.082,71 -18,19 (-0,36%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.391,10 -3,80 (-0,16%) EUR/USD
1,0875 -0,0012 (-0,11%) Bitcoin EUR
60.953,47 +3.892,63 (+6,82%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00155000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240524C00155000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 26.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240719C00155000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 0.00% |
| TXN260116C00155000 | 2024-05-10 1:37PM EDT | 2026-01-16 | 45.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00155000 | 2024-05-15 10:54AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TXN240524P00155000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531P00155000 | 2024-05-14 9:50AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TXN240621P00155000 | 2024-05-15 12:03PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TXN240719P00155000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240920P00155000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TXN241018P00155000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TXN241220P00155000 | 2024-05-15 2:08PM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250117P00155000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TXN250321P00155000 | 2024-05-09 2:28PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TXN250417P00155000 | 2024-05-15 12:31PM EDT | 2025-04-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250620P00155000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 39.11% |
| TXN260116P00155000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
