Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.834,09 +275,98 (+0,70%) Gold
2.392,70 +32,80 (+1,39%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Strike:195.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00195000 | 2024-05-15 2:10PM EDT | 2024-05-17 | 1.38 | 1.34 | 1.40 | +1.01 | +272.97% | 562 | 1,391 | 18.75% |
| TXN240524C00195000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 2.59 | 2.59 | 2.69 | +1.35 | +108.87% | 207 | 794 | 20.29% |
| TXN240531C00195000 | 2024-05-15 1:57PM EDT | 2024-05-31 | 3.30 | 3.20 | 3.30 | +1.62 | +96.43% | 93 | 123 | 19.20% |
| TXN240607C00195000 | 2024-05-15 11:32AM EDT | 2024-06-07 | 3.25 | 4.05 | 4.20 | +0.98 | +43.17% | 28 | 37 | 20.67% |
| TXN240614C00195000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 4.83 | 4.65 | 4.85 | +1.87 | +63.18% | 4 | 10 | 21.05% |
| TXN240621C00195000 | 2024-05-15 1:41PM EDT | 2024-06-21 | 5.19 | 5.20 | 5.30 | +1.64 | +46.20% | 207 | 6,680 | 20.81% |
| TXN240628C00195000 | 2024-05-15 1:57PM EDT | 2024-06-28 | 5.91 | 5.80 | 6.00 | +2.06 | +53.51% | 3 | 15 | 21.68% |
| TXN240719C00195000 | 2024-05-15 2:03PM EDT | 2024-07-19 | 7.60 | 7.50 | 7.70 | +1.90 | +33.33% | 392 | 622 | 23.04% |
| TXN240920C00195000 | 2024-05-15 12:59PM EDT | 2024-09-20 | 11.50 | 11.55 | 11.80 | +1.95 | +20.42% | 50 | 392 | 25.36% |
| TXN241018C00195000 | 2024-05-15 12:54PM EDT | 2024-10-18 | 13.15 | 12.40 | 13.35 | +2.15 | +19.55% | 33 | 458 | 26.03% |
| TXN241220C00195000 | 2024-05-15 1:45PM EDT | 2024-12-20 | 16.35 | 14.40 | 16.30 | +2.45 | +17.63% | 8 | 130 | 26.89% |
| TXN250117C00195000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 17.40 | 17.40 | 17.75 | +2.15 | +14.10% | 7 | 2,295 | 27.60% |
| TXN250321C00195000 | 2024-05-15 1:13PM EDT | 2025-03-21 | 19.83 | 19.60 | 20.75 | +2.51 | +14.49% | 18 | 47 | 28.86% |
| TXN250417C00195000 | 2024-05-10 12:48PM EDT | 2025-04-17 | 16.08 | 20.55 | 21.05 | 0.00 | - | 64 | 121 | 28.08% |
| TXN250620C00195000 | 2024-05-14 10:52AM EDT | 2025-06-20 | 19.89 | 22.40 | 23.05 | 0.00 | - | 2 | 239 | 28.22% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 21.85% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 17.47% |
| TXN260116C00195000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 28.15 | 28.10 | 28.80 | +2.81 | +11.09% | 4 | 144 | 28.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00195000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 1.07 | 1.09 | 1.16 | -6.63 | -86.10% | 328 | 16 | 17.48% |
| TXN240524P00195000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 2.08 | 2.13 | 2.19 | -2.99 | -58.97% | 59 | 22 | 17.58% |
| TXN240531P00195000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 2.71 | 2.67 | 2.72 | -2.71 | -49.54% | 56 | 10 | 16.64% |
| TXN240607P00195000 | 2024-05-15 2:08PM EDT | 2024-06-07 | 3.16 | 3.15 | 3.25 | -2.68 | -45.89% | 12 | 11 | 16.66% |
| TXN240614P00195000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 3.90 | 3.60 | 3.75 | -2.05 | -34.45% | 53 | 2 | 16.87% |
| TXN240621P00195000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 4.15 | 4.05 | 4.15 | -2.10 | -33.60% | 182 | 154 | 16.83% |
| TXN240920P00195000 | 2024-05-15 12:01PM EDT | 2024-09-20 | 9.95 | 9.20 | 9.35 | -1.50 | -13.10% | 4 | 6 | 20.39% |
| TXN241018P00195000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 10.85 | 10.05 | 10.15 | -1.35 | -11.07% | 3 | 8 | 20.06% |
| TXN250117P00195000 | 2024-05-15 11:17AM EDT | 2025-01-17 | 13.95 | 13.25 | 13.45 | -1.45 | -9.42% | 10 | 65 | 21.12% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 48.21% |
| TXN250620P00195000 | 2024-05-14 12:53PM EDT | 2025-06-20 | 19.30 | 16.95 | 17.65 | 0.00 | - | 8 | 12 | 21.76% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 19.15 | 19.75 | 0.00 | - | 1 | 1 | 21.40% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 44.14% |
| TXN260116P00195000 | 2024-05-14 12:01PM EDT | 2026-01-16 | 22.70 | 20.40 | 21.00 | 0.00 | - | 2 | 1 | 21.00% |
