Deutsche Märkte öffnen in 2 Stunden 5 Minuten
Nikkei 225
38.658,40 -288,53 (-0,74%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
63.857,54 -1.442,96 (-2,21%) CMC Crypto 200
1.467,58 -20,97 (-1,41%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00160000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240621C00160000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN240719C00160000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 40.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240920C00160000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00160000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN241220C00160000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 27.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00160000 | 2024-05-15 10:48AM EDT | 2025-01-17 | 39.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 25.75% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 2025-06-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00160000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240531P00160000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240614P00160000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN240621P00160000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TXN240719P00160000 | 2024-05-21 12:24PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240920P00160000 | 2024-05-21 11:56AM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241018P00160000 | 2024-05-21 2:53PM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN241220P00160000 | 2024-05-20 12:31PM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117P00160000 | 2024-05-21 11:01AM EDT | 2025-01-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250321P00160000 | 2024-05-13 2:49PM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN250417P00160000 | 2024-05-20 10:31AM EDT | 2025-04-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250620P00160000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 8.50 | 9.80 | 0.00 | - | 1 | 6 | 29.13% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 41.46% |
| TXN260116P00160000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
