Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
18.854,49 -14,87 (-0,08%) Euro Stoxx 50
5.088,40 -12,50 (-0,25%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.395,40 +0,50 (+0,02%) EUR/USD
1,0874 -0,0013 (-0,12%) Bitcoin EUR
60.964,29 +3.863,79 (+6,77%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00165000 | 2024-05-07 12:18PM EDT | 2024-05-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240524C00165000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 21.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240531C00165000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 2024-06-07 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240614C00165000 | 2024-05-03 1:00PM EDT | 2024-06-14 | 14.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240621C00165000 | 2024-05-15 12:14PM EDT | 2024-06-21 | 30.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240719C00165000 | 2024-05-15 1:09PM EDT | 2024-07-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN240920C00165000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 32.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00165000 | 2024-05-15 12:14PM EDT | 2024-10-18 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00165000 | 2024-04-29 12:15PM EDT | 2024-12-20 | 23.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250117C00165000 | 2024-05-15 3:09PM EDT | 2025-01-17 | 37.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250321C00165000 | 2024-05-09 11:49AM EDT | 2025-03-21 | 30.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 32.36% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00165000 | 2024-05-15 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TXN240524P00165000 | 2024-05-14 9:57AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240531P00165000 | 2024-05-14 9:50AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240607P00165000 | 2024-05-13 2:16PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN240614P00165000 | 2024-05-14 2:33PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN240621P00165000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TXN240628P00165000 | 2024-05-13 9:52AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240719P00165000 | 2024-05-14 2:15PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN240920P00165000 | 2024-05-15 3:45PM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TXN241018P00165000 | 2024-05-15 9:32AM EDT | 2024-10-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN250117P00165000 | 2024-05-15 10:21AM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN250321P00165000 | 2024-05-15 11:28AM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 2025-04-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250620P00165000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN251219P00165000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
