Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.669,57 +283,84 (+0,74%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.634,54 +3.769,35 (+6,63%) CMC Crypto 200
1.388,82 +120,88 (+9,54%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00185000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 10.28 | 10.25 | 11.05 | +3.61 | +54.12% | 434 | 5,951 | 63.33% |
| TXN240524C00185000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 10.83 | 10.75 | 12.40 | +3.83 | +54.71% | 609 | 904 | 47.33% |
| TXN240531C00185000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 11.26 | 10.85 | 11.75 | +3.61 | +47.19% | 45 | 366 | 29.80% |
| TXN240607C00185000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 11.55 | 11.55 | 13.85 | +3.63 | +45.83% | 9 | 147 | 39.00% |
| TXN240614C00185000 | 2024-05-14 2:52PM EDT | 2024-06-14 | 8.61 | 10.20 | 13.35 | 0.00 | - | 3 | 20 | 31.41% |
| TXN240621C00185000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 12.16 | 12.50 | 13.25 | +3.01 | +32.90% | 266 | 3,235 | 27.78% |
| TXN240628C00185000 | 2024-05-14 11:37AM EDT | 2024-06-28 | 9.38 | 11.90 | 14.00 | 0.00 | - | 1 | 5 | 28.86% |
| TXN240719C00185000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 14.35 | 14.25 | 14.65 | +3.35 | +30.45% | 12 | 836 | 26.08% |
| TXN240920C00185000 | 2024-05-15 2:38PM EDT | 2024-09-20 | 17.94 | 17.75 | 18.50 | +3.04 | +20.40% | 3 | 646 | 27.92% |
| TXN241018C00185000 | 2024-05-14 11:26AM EDT | 2024-10-18 | 16.53 | 18.40 | 19.95 | 0.00 | - | 1 | 520 | 28.38% |
| TXN241220C00185000 | 2024-05-15 11:01AM EDT | 2024-12-20 | 22.05 | 21.15 | 22.80 | +4.68 | +26.94% | 4 | 260 | 29.00% |
| TXN250117C00185000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 23.05 | 23.30 | 24.75 | +2.50 | +12.17% | 1 | 3,100 | 30.54% |
| TXN250321C00185000 | 2024-05-13 12:22PM EDT | 2025-03-21 | 21.01 | 25.20 | 26.10 | 0.00 | - | 1 | 585 | 29.25% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 30.39% |
| TXN250620C00185000 | 2024-05-13 12:26PM EDT | 2025-06-20 | 23.84 | 27.70 | 30.10 | 0.00 | - | 1 | 292 | 30.89% |
| TXN251017C00185000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 28.34 | 30.95 | 32.70 | 0.00 | - | 7 | 208 | 30.08% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 23.52% |
| TXN260116C00185000 | 2024-05-14 3:43PM EDT | 2026-01-16 | 31.00 | 32.90 | 36.50 | 0.00 | - | 3 | 188 | 31.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00185000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.14 | -82.35% | 64 | 727 | 38.09% |
| TXN240524P00185000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 0.20 | 0.13 | 0.21 | -0.40 | -66.67% | 95 | 705 | 23.63% |
| TXN240531P00185000 | 2024-05-15 1:40PM EDT | 2024-05-31 | 0.37 | 0.27 | 0.40 | -0.55 | -59.78% | 176 | 258 | 20.80% |
| TXN240607P00185000 | 2024-05-15 2:16PM EDT | 2024-06-07 | 0.60 | 0.49 | 0.60 | -0.76 | -55.88% | 45 | 80 | 19.50% |
| TXN240614P00185000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 0.91 | 0.80 | 0.90 | -1.14 | -55.61% | 7 | 6 | 19.48% |
| TXN240621P00185000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 1.13 | 1.02 | 1.10 | -0.91 | -44.61% | 194 | 1,488 | 18.85% |
| TXN240628P00185000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 1.58 | 1.06 | 1.68 | -1.12 | -41.48% | 7 | 3 | 20.45% |
| TXN240719P00185000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 2.17 | 2.11 | 2.25 | -1.38 | -38.87% | 203 | 645 | 19.15% |
| TXN240920P00185000 | 2024-05-15 12:14PM EDT | 2024-09-20 | 5.70 | 5.15 | 5.40 | -2.30 | -28.75% | 61 | 260 | 21.78% |
| TXN241018P00185000 | 2024-05-15 2:45PM EDT | 2024-10-18 | 6.18 | 6.00 | 6.15 | -1.62 | -20.77% | 12 | 108 | 21.38% |
| TXN241220P00185000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 11.40 | 8.40 | 8.70 | 0.00 | - | 1 | 33 | 22.68% |
| TXN250117P00185000 | 2024-05-14 1:47PM EDT | 2025-01-17 | 9.90 | 9.10 | 9.30 | -1.00 | -9.17% | 3 | 1,931 | 22.36% |
| TXN250321P00185000 | 2024-05-10 11:14AM EDT | 2025-03-21 | 14.20 | 9.50 | 12.75 | 0.00 | - | 371 | 218 | 25.11% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 2025-04-17 | 11.66 | 10.15 | 11.75 | -3.74 | -24.29% | 1 | 99 | 22.66% |
| TXN250620P00185000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 16.20 | 12.30 | 13.35 | 0.00 | - | 1 | 85 | 22.86% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 42.46% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 35.24% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 16.45 | 17.05 | 0.00 | - | 15 | 27 | 22.41% |
