Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.884,73 +326,62 (+0,83%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.390,58 +122,63 (+9,67%) Nasdaq Compositive
16.738,26 +227,08 (+1,38%) S&P 500
5.304,71 +58,03 (+1,11%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00170000 | 2024-05-15 11:19AM EDT | 2024-05-17 | 23.67 | 25.10 | 25.55 | +9.05 | +61.90% | 1 | 95 | 82.62% |
| TXN240524C00170000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 15.23 | 25.35 | 26.70 | 0.00 | - | 3 | 7 | 64.01% |
| TXN240531C00170000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 17.05 | 25.45 | 26.45 | 0.00 | - | 5 | 34 | 54.88% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 11.40 | 25.65 | 26.40 | 0.00 | - | 2 | 2 | 45.65% |
| TXN240614C00170000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 24.50 | 25.40 | 27.70 | +14.28 | +139.73% | 2 | 2 | 50.81% |
| TXN240621C00170000 | 2024-05-15 1:48PM EDT | 2024-06-21 | 26.24 | 26.10 | 26.80 | +3.94 | +17.67% | 2 | 2,197 | 39.51% |
| TXN240719C00170000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 27.13 | 27.20 | 27.70 | +3.78 | +16.19% | 13 | 735 | 34.81% |
| TXN240920C00170000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 29.35 | 28.35 | 29.50 | +3.56 | +13.80% | 24 | 545 | 30.82% |
| TXN241018C00170000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 20.92 | 30.45 | 30.75 | 0.00 | - | 5 | 326 | 31.33% |
| TXN241220C00170000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 32.75 | 32.45 | 32.80 | +4.72 | +16.84% | 1 | 193 | 30.90% |
| TXN250117C00170000 | 2024-05-15 10:51AM EDT | 2025-01-17 | 31.90 | 33.75 | 34.05 | +1.43 | +4.69% | 8 | 4,449 | 31.55% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 22.99 | 35.05 | 36.50 | 0.00 | - | 1 | 2 | 32.34% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 2025-04-17 | 24.85 | 35.80 | 36.70 | 0.00 | - | 1 | 50 | 31.34% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 29.35 | 37.80 | 38.40 | 0.00 | - | 3 | 343 | 31.22% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 0.00% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 2025-12-19 | 30.75 | 41.40 | 43.00 | 0.00 | - | 9 | 36 | 31.37% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 31.45 | 41.65 | 44.25 | 0.00 | - | 11 | 82 | 32.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00170000 | 2024-05-15 12:00PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 46 | 2,309 | 60.94% |
| TXN240524P00170000 | 2024-05-14 11:39AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 461 | 38.28% |
| TXN240531P00170000 | 2024-05-15 2:27PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.16 | -76.19% | 5 | 70 | 29.98% |
| TXN240607P00170000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.14 | 0.05 | 0.10 | 0.00 | - | 10 | 52 | 26.66% |
| TXN240614P00170000 | 2024-05-14 12:29PM EDT | 2024-06-14 | 0.21 | 0.04 | 0.18 | 0.00 | - | 1 | 71 | 25.83% |
| TXN240621P00170000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | -0.16 | -55.17% | 36 | 2,178 | 22.61% |
| TXN240628P00170000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 0.29 | 0.14 | 0.37 | -0.29 | -50.00% | 11 | 21 | 24.63% |
| TXN240719P00170000 | 2024-05-15 1:17PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.45 | -0.35 | -43.21% | 48 | 1,757 | 21.22% |
| TXN240920P00170000 | 2024-05-15 12:52PM EDT | 2024-09-20 | 2.10 | 1.99 | 2.09 | -0.69 | -24.73% | 5 | 800 | 23.21% |
| TXN241018P00170000 | 2024-05-15 1:12PM EDT | 2024-10-18 | 2.69 | 2.61 | 2.69 | -1.33 | -33.08% | 3 | 746 | 23.04% |
| TXN241220P00170000 | 2024-05-15 12:34PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.60 | -1.60 | -26.23% | 3 | 171 | 24.21% |
| TXN250117P00170000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | -1.16 | -18.53% | 19 | 4,075 | 23.88% |
| TXN250321P00170000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.25 | 6.05 | 7.50 | 0.00 | - | 2 | 325 | 25.74% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 41.74% |
| TXN250620P00170000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 10.85 | 8.15 | 8.45 | 0.00 | - | 1 | 166 | 24.12% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 37.91% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 33.99% |
| TXN260116P00170000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 11.75 | 11.25 | 13.15 | -3.50 | -22.95% | 4 | 119 | 25.21% |
