Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
38.099,32 -174,73 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.039,99 -2.178,18 (-3,87%) CMC Crypto 200
1.277,57 -61,50 (-4,59%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00045000 | 2024-04-11 1:52PM EDT | 45.00 | 101.85 | 88.70 | 92.10 | 0.00 | - | 28 | 14 | 273.83% |
| TSM240517C00050000 | 2023-12-06 1:26PM EDT | 50.00 | 48.45 | 50.25 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240517C00055000 | 2024-04-19 9:46AM EDT | 55.00 | 75.20 | 79.00 | 81.35 | 0.00 | - | 1 | 1 | 204.30% |
| TSM240517C00060000 | 2024-01-10 2:36PM EDT | 60.00 | 42.55 | 73.15 | 74.60 | 0.00 | - | - | 2 | 0.00% |
| TSM240517C00065000 | 2024-03-27 10:24AM EDT | 65.00 | 71.50 | 71.85 | 74.55 | 0.00 | - | 3 | 4 | 295.07% |
| TSM240517C00070000 | 2024-04-19 3:41PM EDT | 70.00 | 58.47 | 64.70 | 66.30 | 0.00 | - | 1 | 50 | 177.83% |
| TSM240517C00075000 | 2024-04-17 12:37PM EDT | 75.00 | 63.00 | 59.60 | 61.40 | 0.00 | - | 1 | 28 | 161.33% |
| TSM240517C00080000 | 2024-04-22 3:58PM EDT | 80.00 | 50.20 | 54.70 | 56.35 | 0.00 | - | 8 | 132 | 147.17% |
| TSM240517C00085000 | 2024-04-19 1:42PM EDT | 85.00 | 43.03 | 49.60 | 51.35 | 0.00 | - | 1 | 223 | 130.18% |
| TSM240517C00090000 | 2024-04-19 1:42PM EDT | 90.00 | 38.08 | 44.75 | 46.35 | 0.00 | - | 1 | 569 | 119.53% |
| TSM240517C00095000 | 2024-04-26 11:59AM EDT | 95.00 | 43.37 | 39.55 | 41.35 | 0.00 | - | 5 | 215 | 102.20% |
| TSM240517C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 37.88 | 34.55 | 36.30 | 0.00 | - | 10 | 38,389 | 88.72% |
| TSM240517C00105000 | 2024-04-25 1:27PM EDT | 105.00 | 32.00 | 29.80 | 30.95 | 0.00 | - | 2 | 1,338 | 74.95% |
| TSM240517C00110000 | 2024-05-01 1:17PM EDT | 110.00 | 24.65 | 24.10 | 25.90 | -5.40 | -17.97% | 8 | 3,010 | 77.10% |
| TSM240517C00114000 | 2024-04-22 10:39AM EDT | 114.00 | 14.50 | 20.65 | 21.85 | 0.00 | - | - | 3 | 50.54% |
| TSM240517C00115000 | 2024-05-01 12:43PM EDT | 115.00 | 19.35 | 19.70 | 21.70 | -4.54 | -19.00% | 4 | 3,515 | 60.13% |
| TSM240517C00116000 | 2024-04-30 9:46AM EDT | 116.00 | 22.90 | 18.45 | 19.75 | 0.00 | - | 4 | 5 | 58.72% |
| TSM240517C00118000 | 2024-04-22 9:44AM EDT | 118.00 | 11.05 | 16.35 | 18.10 | 0.00 | - | - | 8 | 60.03% |
| TSM240517C00120000 | 2024-05-01 2:44PM EDT | 120.00 | 18.84 | 15.30 | 16.05 | -1.06 | -5.33% | 5 | 44,865 | 53.93% |
| TSM240517C00121000 | 2024-04-25 2:01PM EDT | 121.00 | 17.45 | 14.05 | 14.90 | 0.00 | - | - | 3 | 48.88% |
| TSM240517C00122000 | 2024-04-26 9:43AM EDT | 122.00 | 16.00 | 12.90 | 14.10 | 0.00 | - | 2 | 15 | 49.41% |
| TSM240517C00123000 | 2024-04-26 9:53AM EDT | 123.00 | 15.90 | 11.80 | 13.00 | +0.55 | +3.58% | 2 | 13 | 45.24% |
| TSM240517C00124000 | 2024-04-25 1:52PM EDT | 124.00 | 15.10 | 11.50 | 12.15 | +0.50 | +3.42% | 1 | 64 | 44.73% |
| TSM240517C00125000 | 2024-05-01 1:29PM EDT | 125.00 | 10.90 | 10.20 | 11.95 | -3.10 | -22.14% | 6 | 7,106 | 52.00% |
| TSM240517C00126000 | 2024-04-29 9:36AM EDT | 126.00 | 12.15 | 9.65 | 10.40 | 0.00 | - | 1 | 71 | 42.38% |
| TSM240517C00127000 | 2024-04-29 11:50AM EDT | 127.00 | 11.80 | 8.60 | 9.50 | 0.00 | - | 1 | 607 | 40.67% |
| TSM240517C00128000 | 2024-05-01 9:52AM EDT | 128.00 | 10.00 | 8.40 | 8.70 | -2.50 | -20.00% | 1 | 1,668 | 39.94% |
| TSM240517C00129000 | 2024-04-30 11:14AM EDT | 129.00 | 10.25 | 7.70 | 7.90 | 0.00 | - | 1 | 30 | 38.94% |
| TSM240517C00130000 | 2024-05-01 3:23PM EDT | 130.00 | 8.40 | 7.05 | 7.30 | -1.50 | -15.15% | 91 | 4,015 | 39.75% |
| TSM240517C00131000 | 2024-05-01 11:58AM EDT | 131.00 | 5.38 | 6.15 | 6.60 | -3.65 | -40.42% | 2 | 178 | 39.16% |
| TSM240517C00132000 | 2024-05-01 2:33PM EDT | 132.00 | 6.55 | 5.60 | 5.85 | -2.45 | -27.22% | 316 | 456 | 37.84% |
| TSM240517C00133000 | 2024-05-01 3:00PM EDT | 133.00 | 6.00 | 5.05 | 5.25 | -1.25 | -17.24% | 78 | 177 | 37.62% |
| TSM240517C00134000 | 2024-05-01 3:56PM EDT | 134.00 | 4.60 | 4.50 | 4.65 | -2.33 | -33.62% | 63 | 210 | 37.07% |
| TSM240517C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 4.20 | 4.00 | 4.15 | -1.90 | -31.15% | 713 | 7,273 | 37.09% |
| TSM240517C00136000 | 2024-05-01 3:57PM EDT | 136.00 | 3.65 | 3.55 | 3.65 | -1.85 | -33.64% | 74 | 185 | 36.76% |
| TSM240517C00137000 | 2024-05-01 3:39PM EDT | 137.00 | 3.60 | 3.10 | 3.20 | -1.35 | -27.27% | 113 | 249 | 36.54% |
| TSM240517C00138000 | 2024-05-01 3:59PM EDT | 138.00 | 2.84 | 2.72 | 2.80 | -1.21 | -29.88% | 139 | 350 | 36.43% |
| TSM240517C00139000 | 2024-05-01 3:25PM EDT | 139.00 | 2.98 | 2.26 | 2.42 | -0.72 | -19.46% | 161 | 367 | 36.17% |
| TSM240517C00140000 | 2024-05-01 3:56PM EDT | 140.00 | 2.11 | 1.96 | 2.16 | -1.09 | -34.06% | 1,029 | 20,237 | 36.72% |
| TSM240517C00141000 | 2024-05-01 3:26PM EDT | 141.00 | 2.01 | 1.73 | 1.88 | -0.87 | -30.21% | 187 | 321 | 36.79% |
| TSM240517C00142000 | 2024-05-01 3:05PM EDT | 142.00 | 2.60 | 1.48 | 1.61 | -0.08 | -2.99% | 237 | 507 | 36.65% |
| TSM240517C00145000 | 2024-05-01 3:51PM EDT | 145.00 | 0.98 | 0.92 | 1.00 | -0.71 | -42.01% | 756 | 6,033 | 36.57% |
| TSM240517C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.41 | 0.39 | 0.43 | -0.37 | -47.44% | 1,767 | 22,130 | 36.87% |
| TSM240517C00152500 | 2024-05-01 3:50PM EDT | 152.50 | 0.32 | 0.24 | 0.30 | -0.28 | -46.67% | 206 | 214 | 37.79% |
| TSM240517C00155000 | 2024-05-01 3:18PM EDT | 155.00 | 0.18 | 0.16 | 0.19 | -0.24 | -57.14% | 337 | 21,626 | 37.99% |
| TSM240517C00160000 | 2024-05-01 3:49PM EDT | 160.00 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 217 | 17,958 | 40.33% |
| TSM240517C00165000 | 2024-05-01 3:01PM EDT | 165.00 | 0.08 | 0.04 | 0.06 | -0.04 | -33.33% | 311 | 10,703 | 42.97% |
| TSM240517C00170000 | 2024-05-01 3:37PM EDT | 170.00 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 269 | 5,130 | 50.39% |
| TSM240517C00175000 | 2024-05-01 3:11PM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 12 | 13,116 | 49.22% |
| TSM240517C00180000 | 2024-04-30 3:28PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 118 | 15,296 | 52.73% |
| TSM240517C00185000 | 2024-05-01 11:37AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,449 | 54.69% |
| TSM240517C00190000 | 2024-05-01 2:38PM EDT | 190.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 111 | 1,641 | 62.50% |
| TSM240517C00195000 | 2024-04-29 3:39PM EDT | 195.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 61 | 1,322 | 79.69% |
| TSM240517C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 66 | 6,874 | 66.41% |
| TSM240517C00210000 | 2024-04-30 11:15AM EDT | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 1,536 | 82.03% |
| TSM240517C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 3,172 | 71.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00045000 | 2024-04-19 9:47AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,054 | 175.00% |
| TSM240517P00050000 | 2024-03-14 9:37AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 129 | 199.80% |
| TSM240517P00055000 | 2024-03-11 10:14AM EDT | 55.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 2 | 255 | 189.84% |
| TSM240517P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 134.38% |
| TSM240517P00065000 | 2024-04-15 2:27PM EDT | 65.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 154 | 155.47% |
| TSM240517P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 170 | 141.80% |
| TSM240517P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 246 | 112.89% |
| TSM240517P00080000 | 2024-04-29 9:48AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,215 | 85.94% |
| TSM240517P00085000 | 2024-04-24 9:50AM EDT | 85.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2,385 | 91.80% |
| TSM240517P00090000 | 2024-05-01 2:46PM EDT | 90.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 30 | 2,442 | 72.66% |
| TSM240517P00095000 | 2024-05-01 1:21PM EDT | 95.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 3,676 | 68.75% |
| TSM240517P00100000 | 2024-05-01 2:58PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 136 | 5,139 | 59.77% |
| TSM240517P00105000 | 2024-05-01 12:37PM EDT | 105.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 19 | 2,532 | 54.30% |
| TSM240517P00110000 | 2024-05-01 3:20PM EDT | 110.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 128 | 2,493 | 48.44% |
| TSM240517P00114000 | 2024-05-01 3:42PM EDT | 114.00 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 69 | 34 | 43.95% |
| TSM240517P00115000 | 2024-05-01 2:55PM EDT | 115.00 | 0.12 | 0.14 | 0.17 | -0.01 | -7.69% | 21 | 10,820 | 42.97% |
| TSM240517P00116000 | 2024-05-01 12:46PM EDT | 116.00 | 0.22 | 0.17 | 0.20 | +0.07 | +46.67% | 11 | 30 | 42.38% |
| TSM240517P00117000 | 2024-04-26 10:14AM EDT | 117.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 8 | 24 | 41.11% |
| TSM240517P00118000 | 2024-05-01 1:16PM EDT | 118.00 | 0.29 | 0.22 | 0.26 | +0.10 | +52.63% | 418 | 116 | 40.53% |
| TSM240517P00119000 | 2024-05-01 2:41PM EDT | 119.00 | 0.28 | 0.26 | 0.29 | +0.08 | +40.00% | 17 | 49 | 39.40% |
| TSM240517P00120000 | 2024-05-01 3:12PM EDT | 120.00 | 0.27 | 0.30 | 0.34 | +0.04 | +17.39% | 50 | 7,289 | 38.72% |
| TSM240517P00121000 | 2024-05-01 3:00PM EDT | 121.00 | 0.21 | 0.36 | 0.40 | -0.07 | -25.00% | 16 | 236 | 38.09% |
| TSM240517P00122000 | 2024-05-01 3:14PM EDT | 122.00 | 0.25 | 0.44 | 0.48 | -0.03 | -10.71% | 170 | 45 | 37.62% |
| TSM240517P00123000 | 2024-05-01 2:52PM EDT | 123.00 | 0.31 | 0.52 | 0.56 | +0.01 | +3.33% | 29 | 91 | 36.91% |
| TSM240517P00124000 | 2024-05-01 3:54PM EDT | 124.00 | 0.57 | 0.62 | 0.67 | +0.14 | +32.56% | 111 | 173 | 36.52% |
| TSM240517P00125000 | 2024-05-01 3:14PM EDT | 125.00 | 0.39 | 0.74 | 0.82 | -0.20 | -33.90% | 186 | 6,476 | 36.43% |
| TSM240517P00126000 | 2024-05-01 2:45PM EDT | 126.00 | 0.58 | 0.88 | 1.14 | +0.01 | +1.75% | 23 | 302 | 38.31% |
| TSM240517P00127000 | 2024-05-01 3:39PM EDT | 127.00 | 0.90 | 1.07 | 1.28 | +0.25 | +38.46% | 26 | 389 | 37.31% |
| TSM240517P00128000 | 2024-05-01 2:55PM EDT | 128.00 | 0.70 | 1.26 | 1.36 | -0.07 | -9.09% | 502 | 292 | 35.38% |
| TSM240517P00129000 | 2024-05-01 3:22PM EDT | 129.00 | 1.48 | 1.49 | 1.63 | +0.46 | +45.10% | 33 | 314 | 35.40% |
| TSM240517P00130000 | 2024-05-01 3:50PM EDT | 130.00 | 1.50 | 1.73 | 1.90 | +0.15 | +11.11% | 182 | 6,750 | 35.08% |
| TSM240517P00131000 | 2024-05-01 3:53PM EDT | 131.00 | 1.92 | 2.02 | 2.22 | +0.49 | +34.27% | 92 | 452 | 34.91% |
| TSM240517P00132000 | 2024-05-01 1:50PM EDT | 132.00 | 2.42 | 2.24 | 2.59 | +0.67 | +38.29% | 28 | 313 | 34.85% |
| TSM240517P00133000 | 2024-05-01 3:48PM EDT | 133.00 | 2.41 | 2.76 | 3.05 | +0.38 | +18.72% | 373 | 606 | 35.25% |
| TSM240517P00134000 | 2024-05-01 2:50PM EDT | 134.00 | 2.00 | 3.25 | 3.40 | -0.24 | -10.71% | 47 | 931 | 34.30% |
| TSM240517P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 3.70 | 3.30 | 3.90 | +1.06 | +40.15% | 526 | 4,141 | 34.34% |
| TSM240517P00136000 | 2024-05-01 3:34PM EDT | 136.00 | 3.90 | 4.25 | 4.40 | +0.60 | +18.18% | 113 | 396 | 34.01% |
| TSM240517P00137000 | 2024-05-01 1:08PM EDT | 137.00 | 2.99 | 4.80 | 4.95 | -0.76 | -20.27% | 60 | 218 | 33.75% |
| TSM240517P00138000 | 2024-05-01 2:58PM EDT | 138.00 | 3.42 | 5.45 | 5.55 | -0.88 | -20.47% | 50 | 170 | 33.58% |
| TSM240517P00139000 | 2024-05-01 3:36PM EDT | 139.00 | 5.25 | 6.05 | 6.20 | +0.74 | +16.41% | 117 | 162 | 33.52% |
| TSM240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 4.60 | 6.65 | 7.00 | -0.65 | -12.38% | 55 | 4,441 | 34.57% |
| TSM240517P00141000 | 2024-05-01 3:02PM EDT | 141.00 | 6.55 | 7.40 | 7.75 | +1.10 | +20.18% | 38 | 42 | 34.84% |
| TSM240517P00142000 | 2024-05-01 1:21PM EDT | 142.00 | 7.50 | 8.15 | 8.45 | +1.60 | +27.12% | 8 | 94 | 34.25% |
| TSM240517P00145000 | 2024-05-01 2:50PM EDT | 145.00 | 8.10 | 10.55 | 11.20 | -0.25 | -2.99% | 16 | 1,900 | 38.40% |
| TSM240517P00150000 | 2024-05-01 2:41PM EDT | 150.00 | 12.65 | 14.95 | 16.05 | +0.15 | +1.20% | 25 | 1,216 | 46.73% |
| TSM240517P00152500 | 2024-05-01 11:20AM EDT | 152.50 | 17.90 | 17.25 | 18.55 | +3.45 | +23.88% | 11 | 24 | 51.51% |
| TSM240517P00155000 | 2024-04-24 9:35AM EDT | 155.00 | 19.42 | 19.75 | 20.55 | 0.00 | - | 1 | 0 | 46.53% |
| TSM240517P00160000 | 2024-04-19 2:34PM EDT | 160.00 | 32.20 | 24.60 | 26.30 | 0.00 | - | 170 | 0 | 51.66% |
| TSM240517P00165000 | 2024-04-10 3:15PM EDT | 165.00 | 20.80 | 28.80 | 30.80 | 0.00 | - | 4 | 0 | 67.68% |
| TSM240517P00170000 | 2024-04-18 11:00AM EDT | 170.00 | 36.20 | 34.35 | 35.45 | 0.00 | - | 4 | 0 | 65.38% |
| TSM240517P00175000 | 2024-03-12 3:23PM EDT | 175.00 | 33.30 | 27.85 | 29.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240517P00180000 | 2024-04-04 1:59PM EDT | 180.00 | 35.92 | 43.80 | 46.05 | 0.00 | - | 1 | 0 | 94.43% |
| TSM240517P00190000 | 2024-03-22 12:04PM EDT | 190.00 | 48.85 | 61.50 | 63.00 | 0.00 | - | 3 | 0 | 194.34% |
| TSM240517P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 46.35 | 53.15 | 54.60 | 0.00 | - | - | 0 | 0.00% |
| TSM240517P00200000 | 2024-02-13 11:59AM EDT | 200.00 | 71.20 | 58.85 | 62.60 | 0.00 | - | - | 0 | 0.00% |
