Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
17.944,33 +12,16 (+0,07%) Euro Stoxx 50
4.908,48 -12,74 (-0,26%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,40 -2,60 (-0,11%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.688,70 +765,00 (+1,42%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 75.00 | 52.08 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSM240503C00085000 | 2024-04-29 12:55PM EDT | 85.00 | 52.52 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 90.00 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 541.41% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 95.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSM240503C00100000 | 2024-04-29 11:15AM EDT | 100.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| TSM240503C00105000 | 2024-04-29 11:23AM EDT | 105.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TSM240503C00109000 | 2024-04-23 3:50PM EDT | 109.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TSM240503C00110000 | 2024-04-25 10:35AM EDT | 110.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSM240503C00113000 | 2024-04-29 9:59AM EDT | 113.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240503C00114000 | 2024-04-25 11:36AM EDT | 114.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSM240503C00115000 | 2024-05-01 11:49AM EDT | 115.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSM240503C00116000 | 2024-04-26 2:27PM EDT | 116.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TSM240503C00117000 | 2024-04-24 2:47PM EDT | 117.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM240503C00118000 | 2024-04-26 9:53AM EDT | 118.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSM240503C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 202 | 649 | 0.00% |
| TSM240503C00121000 | 2024-04-29 10:22AM EDT | 121.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM240503C00122000 | 2024-04-25 10:24AM EDT | 122.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSM240503C00123000 | 2024-05-01 10:20AM EDT | 123.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| TSM240503C00124000 | 2024-04-26 12:54PM EDT | 124.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| TSM240503C00125000 | 2024-05-01 3:31PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 0.00% |
| TSM240503C00126000 | 2024-05-01 3:49PM EDT | 126.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| TSM240503C00127000 | 2024-05-01 11:44AM EDT | 127.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSM240503C00128000 | 2024-05-01 3:16PM EDT | 128.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 0.00% |
| TSM240503C00129000 | 2024-05-01 1:37PM EDT | 129.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
| TSM240503C00130000 | 2024-05-01 3:39PM EDT | 130.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 99 | 381 | 0.00% |
| TSM240503C00131000 | 2024-05-01 2:39PM EDT | 131.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 50 | 262 | 0.00% |
| TSM240503C00132000 | 2024-05-01 3:04PM EDT | 132.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 396 | 838 | 0.00% |
| TSM240503C00133000 | 2024-05-01 3:53PM EDT | 133.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 77 | 505 | 0.00% |
| TSM240503C00134000 | 2024-05-01 3:35PM EDT | 134.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 244 | 555 | 0.00% |
| TSM240503C00135000 | 2024-05-01 3:55PM EDT | 135.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 611 | 1,559 | 0.20% |
| TSM240503C00136000 | 2024-05-01 3:58PM EDT | 136.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 680 | 787 | 3.13% |
| TSM240503C00137000 | 2024-05-01 3:58PM EDT | 137.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,123 | 1,071 | 6.25% |
| TSM240503C00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,281 | 1,160 | 6.25% |
| TSM240503C00139000 | 2024-05-01 3:54PM EDT | 139.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 942 | 945 | 12.50% |
| TSM240503C00140000 | 2024-05-01 3:56PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,353 | 3,809 | 12.50% |
| TSM240503C00141000 | 2024-05-01 3:59PM EDT | 141.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 397 | 2,097 | 12.50% |
| TSM240503C00142000 | 2024-05-01 3:55PM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,154 | 2,173 | 12.50% |
| TSM240503C00143000 | 2024-05-01 3:59PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 256 | 2,410 | 25.00% |
| TSM240503C00144000 | 2024-05-01 3:58PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 737 | 25.00% |
| TSM240503C00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,273 | 5,549 | 25.00% |
| TSM240503C00146000 | 2024-05-01 3:57PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 364 | 818 | 25.00% |
| TSM240503C00147000 | 2024-05-01 3:58PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 913 | 25.00% |
| TSM240503C00148000 | 2024-05-01 3:55PM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 186 | 533 | 25.00% |
| TSM240503C00149000 | 2024-05-01 3:00PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 225 | 25.00% |
| TSM240503C00150000 | 2024-05-01 3:33PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,859 | 25.00% |
| TSM240503C00152500 | 2024-05-01 3:55PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 1,236 | 50.00% |
| TSM240503C00155000 | 2024-05-01 3:40PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 948 | 50.00% |
| TSM240503C00157500 | 2024-04-30 2:16PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 50.00% |
| TSM240503C00160000 | 2024-05-01 12:04PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,601 | 50.00% |
| TSM240503C00162500 | 2024-05-01 10:03AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 50.00% |
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 285 | 50.00% |
| TSM240503C00167500 | 2024-04-25 11:19AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| TSM240503C00170000 | 2024-05-01 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 232 | 50.00% |
| TSM240503C00175000 | 2024-05-01 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 723 | 50.00% |
| TSM240503C00180000 | 2024-04-29 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 50.00% |
| TSM240503C00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| TSM240503C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 50.00% |
| TSM240503C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| TSM240503C00200000 | 2024-04-25 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 50.00% |
| TSM240503C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| TSM240503C00210000 | 2024-04-29 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSM240503P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 50.00% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 50.00% |
| TSM240503P00100000 | 2024-04-30 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 50.00% |
| TSM240503P00105000 | 2024-04-29 12:35PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 246 | 50.00% |
| TSM240503P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 50.00% |
| TSM240503P00111000 | 2024-04-25 2:23PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| TSM240503P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| TSM240503P00113000 | 2024-04-30 1:43PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 50.00% |
| TSM240503P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 50.00% |
| TSM240503P00115000 | 2024-05-01 3:08PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 637 | 50.00% |
| TSM240503P00116000 | 2024-04-29 9:57AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 50.00% |
| TSM240503P00117000 | 2024-05-01 11:38AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| TSM240503P00118000 | 2024-05-01 10:35AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| TSM240503P00119000 | 2024-05-01 11:47AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| TSM240503P00120000 | 2024-05-01 3:19PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,332 | 50.00% |
| TSM240503P00121000 | 2024-04-30 12:02PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 25.00% |
| TSM240503P00122000 | 2024-05-01 3:22PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 227 | 25.00% |
| TSM240503P00123000 | 2024-05-01 3:08PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 852 | 25.00% |
| TSM240503P00124000 | 2024-05-01 3:53PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 1,510 | 25.00% |
| TSM240503P00125000 | 2024-05-01 3:53PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 269 | 1,088 | 25.00% |
| TSM240503P00126000 | 2024-05-01 3:51PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 680 | 25.00% |
| TSM240503P00127000 | 2024-05-01 3:59PM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 843 | 25.00% |
| TSM240503P00128000 | 2024-05-01 3:56PM EDT | 128.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 1,758 | 12.50% |
| TSM240503P00129000 | 2024-05-01 3:55PM EDT | 129.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 133 | 2,588 | 12.50% |
| TSM240503P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,775 | 5,862 | 12.50% |
| TSM240503P00131000 | 2024-05-01 3:59PM EDT | 131.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 274 | 843 | 12.50% |
| TSM240503P00132000 | 2024-05-01 3:58PM EDT | 132.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 789 | 1,171 | 6.25% |
| TSM240503P00133000 | 2024-05-01 3:59PM EDT | 133.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 745 | 1,510 | 6.25% |
| TSM240503P00134000 | 2024-05-01 3:59PM EDT | 134.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 705 | 1,008 | 3.13% |
| TSM240503P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7,520 | 3,769 | 0.00% |
| TSM240503P00136000 | 2024-05-01 3:59PM EDT | 136.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3,388 | 1,542 | 0.00% |
| TSM240503P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 647 | 791 | 0.00% |
| TSM240503P00138000 | 2024-05-01 3:53PM EDT | 138.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 794 | 999 | 0.00% |
| TSM240503P00139000 | 2024-05-01 3:30PM EDT | 139.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 155 | 617 | 0.00% |
| TSM240503P00140000 | 2024-05-01 3:44PM EDT | 140.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 111 | 458 | 0.00% |
| TSM240503P00141000 | 2024-05-01 3:45PM EDT | 141.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 188 | 0.00% |
| TSM240503P00142000 | 2024-05-01 12:57PM EDT | 142.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| TSM240503P00143000 | 2024-05-01 3:49PM EDT | 143.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| TSM240503P00144000 | 2024-05-01 2:59PM EDT | 144.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 0.00% |
| TSM240503P00145000 | 2024-05-01 3:25PM EDT | 145.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 0.00% |
| TSM240503P00146000 | 2024-05-01 2:33PM EDT | 146.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240503P00147000 | 2024-05-01 3:23PM EDT | 147.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| TSM240503P00148000 | 2024-04-22 3:31PM EDT | 148.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| TSM240503P00149000 | 2024-05-01 3:57PM EDT | 149.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSM240503P00150000 | 2024-05-01 2:33PM EDT | 150.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240503P00152500 | 2024-05-01 3:43PM EDT | 152.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 19 | 5 | 0.00% |
| TSM240503P00155000 | 2024-04-30 10:01AM EDT | 155.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240503P00157500 | 2024-05-01 9:54AM EDT | 157.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 22 | 8 | 0.00% |
| TSM240503P00162500 | 2024-04-18 10:00AM EDT | 162.50 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00167500 | 2024-04-10 3:09PM EDT | 167.50 | 22.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00200000 | 2024-04-15 10:37AM EDT | 200.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
