Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.823,54 +265,43 (+0,67%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,39 +110,45 (+8,71%) Nasdaq Compositive
16.724,00 +212,82 (+1,29%) S&P 500
5.299,84 +53,16 (+1,01%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EDT. Markt geöffnet.
Strike:200.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00200000 | 2024-05-15 1:09PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.14 | +0.09 | +225.00% | 67 | 192 | 19.34% |
| TXN240524C00200000 | 2024-05-15 1:25PM EDT | 2024-05-24 | 0.77 | 0.75 | 0.79 | +0.46 | +148.39% | 40 | 129 | 18.80% |
| TXN240531C00200000 | 2024-05-15 1:43PM EDT | 2024-05-31 | 1.25 | 1.21 | 1.27 | +0.67 | +115.52% | 14 | 103 | 17.98% |
| TXN240607C00200000 | 2024-05-15 2:08PM EDT | 2024-06-07 | 1.90 | 1.78 | 1.86 | +0.91 | +91.92% | 40 | 51 | 18.53% |
| TXN240614C00200000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 2.53 | 2.38 | 2.53 | +1.11 | +78.17% | 7 | 108 | 19.54% |
| TXN240621C00200000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 2.97 | 2.88 | 2.94 | +1.10 | +58.82% | 251 | 5,400 | 19.40% |
| TXN240628C00200000 | 2024-05-15 11:23AM EDT | 2024-06-28 | 3.04 | 3.40 | 3.75 | +0.72 | +31.03% | 1 | 3 | 20.94% |
| TXN240719C00200000 | 2024-05-15 1:57PM EDT | 2024-07-19 | 5.08 | 4.95 | 5.10 | +1.49 | +41.50% | 163 | 1,011 | 21.49% |
| TXN240920C00200000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 9.16 | 9.00 | 9.20 | +1.86 | +25.48% | 64 | 955 | 24.32% |
| TXN241018C00200000 | 2024-05-15 1:48PM EDT | 2024-10-18 | 10.65 | 10.55 | 10.75 | +2.00 | +23.12% | 96 | 1,207 | 25.08% |
| TXN241220C00200000 | 2024-05-15 2:01PM EDT | 2024-12-20 | 13.77 | 13.45 | 13.75 | +2.12 | +18.20% | 30 | 571 | 26.15% |
| TXN250117C00200000 | 2024-05-15 1:42PM EDT | 2025-01-17 | 14.85 | 14.75 | 15.05 | +1.86 | +14.32% | 27 | 2,133 | 26.65% |
| TXN250321C00200000 | 2024-05-15 1:45PM EDT | 2025-03-21 | 17.33 | 15.90 | 17.35 | +2.23 | +14.77% | 3 | 382 | 27.00% |
| TXN250417C00200000 | 2024-05-15 1:13PM EDT | 2025-04-17 | 18.36 | 17.90 | 18.40 | +8.06 | +78.25% | 5 | 214 | 27.30% |
| TXN250620C00200000 | 2024-05-13 10:50AM EDT | 2025-06-20 | 16.18 | 19.90 | 21.60 | 0.00 | - | 5 | 164 | 28.95% |
| TXN251017C00200000 | 2024-05-14 10:56AM EDT | 2025-10-17 | 22.47 | 23.45 | 24.95 | +0.97 | +4.51% | 1 | 33 | 29.04% |
| TXN251219C00200000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 10.72 | 24.35 | 26.00 | 0.00 | - | 5 | 61 | 28.50% |
| TXN260116C00200000 | 2024-05-15 12:57PM EDT | 2026-01-16 | 26.20 | 25.70 | 26.15 | +5.20 | +24.76% | 76 | 372 | 27.99% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240524P00200000 | 2024-05-15 11:26AM EDT | 2024-05-24 | 6.73 | 5.40 | 5.60 | -2.25 | -25.06% | 67 | 58 | 20.02% |
| TXN240531P00200000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 5.77 | 5.75 | 5.95 | -3.35 | -36.73% | 10 | 10 | 17.92% |
| TXN240607P00200000 | 2024-05-14 9:44AM EDT | 2024-06-07 | 11.95 | 6.15 | 6.30 | 0.00 | - | 5 | 5 | 17.13% |
| TXN240621P00200000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 6.75 | 6.90 | 7.00 | -3.15 | -31.82% | 105 | 47 | 16.71% |
| TXN240719P00200000 | 2024-05-15 12:03PM EDT | 2024-07-19 | 8.95 | 8.20 | 8.35 | -5.22 | -36.84% | 3 | 1 | 17.01% |
| TXN240920P00200000 | 2024-05-15 1:37PM EDT | 2024-09-20 | 11.90 | 11.80 | 12.00 | -5.30 | -30.81% | 20 | 1 | 20.22% |
| TXN241018P00200000 | 2024-01-25 2:47PM EDT | 2024-10-18 | 34.20 | 36.40 | 37.90 | 0.00 | - | 4 | 0 | 67.77% |
| TXN241220P00200000 | 2024-01-12 11:55AM EDT | 2024-12-20 | 38.50 | 38.05 | 38.95 | 0.00 | - | - | 2 | 59.52% |
| TXN250117P00200000 | 2024-05-15 11:06AM EDT | 2025-01-17 | 16.54 | 15.65 | 15.90 | -2.81 | -14.52% | 1 | 42 | 20.69% |
| TXN250321P00200000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 22.45 | 16.85 | 17.85 | 0.00 | - | 18 | 18 | 21.20% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 2025-06-20 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 38.34% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 31.90 | 21.00 | 22.05 | 0.00 | - | 1 | 2 | 20.89% |
