Deutsche Märkte schließen in 6 Stunden 8 Minuten
DAX
18.824,49 -44,87 (-0,24%) Euro Stoxx 50
5.082,81 -18,09 (-0,35%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.391,50 -3,40 (-0,14%) EUR/USD
1,0875 -0,0012 (-0,11%) Bitcoin EUR
60.900,67 +3.859,97 (+6,77%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00175000 | 2024-05-15 12:07PM EDT | 2024-05-17 | 18.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN240524C00175000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 20.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240531C00175000 | 2024-05-15 12:52PM EDT | 2024-05-31 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240607C00175000 | 2024-05-10 10:08AM EDT | 2024-06-07 | 12.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240614C00175000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240621C00175000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TXN240719C00175000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240920C00175000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00175000 | 2024-05-15 10:16AM EDT | 2024-10-18 | 24.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN241220C00175000 | 2024-05-15 11:08AM EDT | 2024-12-20 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00175000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 2025-04-17 | 25.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00175000 | 2024-05-06 10:34AM EDT | 2025-10-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00175000 | 2024-05-08 10:01AM EDT | 2025-12-19 | 29.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00175000 | 2024-05-15 3:46PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TXN240524P00175000 | 2024-05-15 11:21AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TXN240531P00175000 | 2024-05-15 2:27PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN240607P00175000 | 2024-05-14 3:25PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TXN240614P00175000 | 2024-05-15 3:24PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TXN240621P00175000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TXN240628P00175000 | 2024-05-15 2:20PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN240719P00175000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TXN240920P00175000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN241018P00175000 | 2024-05-15 2:45PM EDT | 2024-10-18 | 3.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN241220P00175000 | 2024-05-15 2:25PM EDT | 2024-12-20 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250117P00175000 | 2024-05-15 10:29AM EDT | 2025-01-17 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250321P00175000 | 2024-05-15 12:38PM EDT | 2025-03-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 2025-04-17 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 49.01% |
| TXN250620P00175000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 2025-10-17 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 30.56% |
| TXN251219P00175000 | 2024-02-09 11:23AM EDT | 2025-12-19 | 26.20 | 21.75 | 23.80 | 0.00 | - | 117 | 52 | 35.74% |
| TXN260116P00175000 | 2024-05-15 12:09PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
