Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.739,82 -133,17 (-0,33%) Gold
2.394,70 -31,20 (-1,29%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.812,92 +421,38 (+0,65%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:37PM EDT. Markt geöffnet.
Strike:190.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524C00190000 | 2024-05-22 10:59AM EDT | 2024-05-24 | 12.71 | 11.60 | 13.65 | +3.75 | +41.85% | 2 | 924 | 52.15% |
| TXN240531C00190000 | 2024-05-21 11:57AM EDT | 2024-05-31 | 9.60 | 12.50 | 13.85 | 0.00 | - | 1 | 772 | 44.85% |
| TXN240607C00190000 | 2024-05-22 12:46PM EDT | 2024-06-07 | 13.85 | 12.35 | 14.10 | +4.09 | +41.91% | 3 | 202 | 36.46% |
| TXN240614C00190000 | 2024-05-21 11:33AM EDT | 2024-06-14 | 14.28 | 12.30 | 14.55 | +3.99 | +38.78% | 2 | 69 | 33.68% |
| TXN240621C00190000 | 2024-05-22 1:17PM EDT | 2024-06-21 | 14.65 | 14.40 | 14.60 | +3.60 | +32.58% | 11 | 23,075 | 29.91% |
| TXN240628C00190000 | 2024-05-22 10:54AM EDT | 2024-06-28 | 13.99 | 14.15 | 15.05 | +2.49 | +21.65% | 87 | 31 | 29.27% |
| TXN240719C00190000 | 2024-05-22 10:56AM EDT | 2024-07-19 | 15.70 | 15.90 | 16.60 | +2.85 | +22.18% | 36 | 15,389 | 29.37% |
| TXN240920C00190000 | 2024-05-22 12:38PM EDT | 2024-09-20 | 20.16 | 19.95 | 20.35 | +2.66 | +15.20% | 17 | 770 | 29.57% |
| TXN241018C00190000 | 2024-05-20 11:10AM EDT | 2024-10-18 | 17.60 | 20.90 | 21.95 | 0.00 | - | 1 | 393 | 30.07% |
| TXN241220C00190000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 21.81 | 24.40 | 24.75 | 0.00 | - | 3 | 353 | 30.16% |
| TXN250117C00190000 | 2024-05-22 11:51AM EDT | 2025-01-17 | 25.80 | 25.25 | 26.25 | +3.25 | +14.41% | 17 | 3,774 | 30.81% |
| TXN250321C00190000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 22.19 | 26.45 | 29.25 | 0.00 | - | 4 | 149 | 31.78% |
| TXN250417C00190000 | 2024-05-21 2:35PM EDT | 2025-04-17 | 26.24 | 27.60 | 29.40 | 0.00 | - | 1 | 145 | 30.67% |
| TXN250620C00190000 | 2024-05-22 9:49AM EDT | 2025-06-20 | 30.40 | 30.65 | 31.45 | +2.10 | +7.42% | 2 | 42 | 30.68% |
| TXN251017C00190000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 25.63 | 34.25 | 35.55 | 0.00 | - | 7 | 15 | 31.45% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 2025-12-19 | 28.06 | 34.90 | 36.40 | 0.00 | - | 15 | 32 | 30.57% |
| TXN260116C00190000 | 2024-05-21 10:47AM EDT | 2026-01-16 | 33.25 | 36.45 | 37.45 | 0.00 | - | 2 | 70 | 30.93% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00190000 | 2024-05-22 1:18PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.03 | -42.86% | 67 | 536 | 33.01% |
| TXN240531P00190000 | 2024-05-22 12:32PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 336 | 470 | 21.78% |
| TXN240607P00190000 | 2024-05-22 10:29AM EDT | 2024-06-07 | 0.28 | 0.26 | 0.29 | -0.23 | -45.10% | 35 | 259 | 20.14% |
| TXN240614P00190000 | 2024-05-22 12:21PM EDT | 2024-06-14 | 0.48 | 0.44 | 0.52 | -0.39 | -44.83% | 102 | 130 | 19.73% |
| TXN240621P00190000 | 2024-05-22 1:20PM EDT | 2024-06-21 | 0.67 | 0.63 | 0.66 | -0.39 | -36.45% | 221 | 1,549 | 18.60% |
| TXN240628P00190000 | 2024-05-22 11:19AM EDT | 2024-06-28 | 0.98 | 0.87 | 1.03 | -0.46 | -31.94% | 7 | 25 | 19.40% |
| TXN240719P00190000 | 2024-05-22 12:59PM EDT | 2024-07-19 | 1.67 | 1.68 | 1.72 | -0.73 | -30.42% | 24 | 371 | 18.87% |
| TXN240920P00190000 | 2024-05-22 12:22PM EDT | 2024-09-20 | 5.15 | 5.00 | 5.15 | -0.95 | -15.57% | 31 | 153 | 22.37% |
| TXN241018P00190000 | 2024-05-22 12:12PM EDT | 2024-10-18 | 5.85 | 5.80 | 6.00 | -1.15 | -16.43% | 5 | 100 | 22.07% |
| TXN241220P00190000 | 2024-05-16 2:44PM EDT | 2024-12-20 | 10.75 | 8.20 | 8.45 | 0.00 | - | 1 | 30 | 22.97% |
| TXN250117P00190000 | 2024-05-22 12:38PM EDT | 2025-01-17 | 9.05 | 8.95 | 9.10 | -1.20 | -11.71% | 10 | 845 | 22.69% |
| TXN250321P00190000 | 2024-05-15 1:06PM EDT | 2025-03-21 | 13.15 | 9.90 | 10.90 | 0.00 | - | 30 | 56 | 22.87% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 2025-04-17 | 12.45 | 10.85 | 13.45 | 0.00 | - | 1 | 2 | 25.50% |
| TXN250620P00190000 | 2024-05-21 11:28AM EDT | 2025-06-20 | 14.25 | 12.40 | 14.65 | 0.00 | - | 1 | 86 | 24.88% |
| TXN251017P00190000 | 2024-05-17 3:50PM EDT | 2025-10-17 | 17.25 | 14.65 | 16.75 | 0.00 | - | 3 | 4 | 24.16% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 18.60 | 15.70 | 17.80 | 0.00 | - | 50 | 52 | 23.91% |
| TXN260116P00190000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 17.88 | 15.65 | 16.80 | 0.00 | - | 3 | 32 | 22.32% |
