Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.85 | 0.00 | - | 28 | 14 | 45.00 | 0.01 | 0.00 | - | 1 | 1,054 |
| 48.45 | 0.00 | - | 1 | 1 | 50.00 | 0.03 | 0.00 | - | 2 | 132 |
| 75.20 | 0.00 | - | 1 | 1 | 55.00 | 0.04 | 0.00 | - | 2 | 255 |
| 42.55 | 0.00 | - | - | 2 | 60.00 | 0.03 | 0.00 | - | 1 | 123 |
| 71.70 | 0.00 | - | 3 | 1 | 65.00 | 0.04 | 0.00 | - | 1 | 154 |
| 80.01 | 0.00 | - | 1 | 47 | 70.00 | 0.01 | 0.00 | - | 9 | 169 |
| 63.00 | 0.00 | - | 1 | 28 | 75.00 | 0.03 | 0.00 | - | 1 | 246 |
| 67.45 | 0.00 | - | 5 | 98 | 80.00 | 0.01 | 0.00 | - | 1 | 3,214 |
| 50.62 | 0.00 | - | 4 | 223 | 85.00 | 0.01 | 0.00 | - | 4 | 2,378 |
| 64.29 | +3.21 | +5.26% | 3 | 528 | 90.00 | 0.01 | 0.00 | - | 30 | 2,441 |
| 60.80 | +8.85 | +17.04% | 7 | 177 | 95.00 | 0.01 | 0.00 | - | 1 | 3,672 |
| 55.56 | +8.61 | +18.34% | 2 | 38,276 | 100.00 | 0.02 | 0.00 | - | 1 | 5,032 |
| 45.63 | 0.00 | - | 3 | 1,331 | 105.00 | 0.01 | 0.00 | - | 1 | 2,638 |
| 45.80 | +5.56 | +13.82% | 5 | 2,903 | 110.00 | 0.02 | 0.00 | - | 4 | 2,571 |
| 14.50 | 0.00 | - | - | 3 | 114.00 | 0.01 | 0.00 | - | 198 | 301 |
| 40.32 | +4.40 | +12.25% | 10 | 3,501 | 115.00 | 0.01 | 0.00 | - | 66 | 10,702 |
| 22.90 | 0.00 | - | 4 | 5 | 116.00 | 0.03 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 15 | 86 |
| 11.05 | 0.00 | - | - | 8 | 118.00 | 0.03 | 0.00 | - | 5 | 453 |
| 23.25 | 0.00 | - | 2 | 5 | 119.00 | 0.03 | 0.00 | - | 3 | 59 |
| 35.70 | +4.10 | +12.97% | 6 | 44,758 | 120.00 | 0.02 | -0.14 | -87.50% | 325 | 7,105 |
| 17.45 | 0.00 | - | - | 3 | 121.00 | 0.02 | 0.00 | - | 1 | 244 |
| 16.00 | 0.00 | - | 2 | 15 | 122.00 | 0.02 | 0.00 | - | 8 | 237 |
| 23.80 | 0.00 | - | 1 | 13 | 123.00 | 0.04 | 0.00 | - | 2 | 131 |
| 15.10 | 0.00 | - | 1 | 65 | 124.00 | 0.02 | 0.00 | - | 7 | 226 |
| 30.64 | +4.02 | +15.10% | 4 | 6,317 | 125.00 | 0.02 | +0.01 | +100.00% | 278 | 5,924 |
| 22.97 | 0.00 | - | 6 | 85 | 126.00 | 0.04 | 0.00 | - | 24 | 286 |
| 20.90 | 0.00 | - | 1 | 159 | 127.00 | 0.02 | -0.01 | -33.33% | 6 | 525 |
| 22.10 | 0.00 | - | 1 | 496 | 128.00 | 0.01 | 0.00 | - | 2 | 706 |
| 25.65 | +5.62 | +28.06% | 1 | 31 | 129.00 | 0.03 | 0.00 | - | 52 | 873 |
| 25.70 | +4.34 | +20.32% | 53 | 3,775 | 130.00 | 0.01 | -0.02 | -66.67% | 251 | 5,944 |
| 24.57 | +6.07 | +32.81% | 1 | 169 | 131.00 | 0.02 | -0.01 | -33.33% | 38 | 530 |
| 22.22 | +3.22 | +16.95% | 12 | 450 | 132.00 | 0.02 | -0.01 | -33.33% | 2 | 452 |
| 14.31 | 0.00 | - | 5 | 160 | 133.00 | 0.02 | -0.01 | -33.33% | 7 | 572 |
| 20.80 | +4.34 | +26.37% | 1 | 247 | 134.00 | 0.02 | -0.01 | -33.33% | 3 | 3,200 |
| 20.12 | +2.92 | +16.98% | 312 | 5,459 | 135.00 | 0.02 | -0.01 | -33.33% | 138 | 3,929 |
| 19.30 | +3.80 | +24.52% | 3 | 245 | 136.00 | 0.04 | 0.00 | - | 11 | 1,125 |
| 18.55 | +3.75 | +25.34% | 40 | 302 | 137.00 | 0.02 | -0.01 | -33.33% | 4 | 1,646 |
| 12.62 | 0.00 | - | 2 | 480 | 138.00 | 0.02 | -0.03 | -60.00% | 30 | 1,095 |
| 16.73 | +8.90 | +113.67% | 11 | 571 | 139.00 | 0.10 | +0.04 | +66.67% | 53 | 705 |
| 15.50 | +3.61 | +30.36% | 761 | 17,862 | 140.00 | 0.02 | -0.05 | -71.43% | 653 | 4,847 |
| 14.59 | +3.89 | +36.36% | 443 | 882 | 141.00 | 0.02 | -0.06 | -75.00% | 70 | 746 |
| 13.75 | +3.85 | +38.89% | 1,681 | 2,876 | 142.00 | 0.02 | -0.07 | -77.78% | 62 | 1,197 |
| 12.14 | +3.14 | +34.89% | 48 | 327 | 143.00 | 0.03 | -0.09 | -75.00% | 114 | 792 |
| 11.75 | +4.45 | +60.96% | 10 | 354 | 144.00 | 0.03 | -0.13 | -81.25% | 395 | 864 |
| 10.35 | +3.05 | +41.78% | 610 | 4,394 | 145.00 | 0.04 | -0.18 | -85.71% | 433 | 2,950 |
| 9.80 | +3.90 | +66.10% | 570 | 2,111 | 146.00 | 0.04 | -0.28 | -84.85% | 237 | 604 |
| 8.60 | +3.19 | +58.96% | 96 | 629 | 147.00 | 0.07 | -0.36 | -83.72% | 539 | 1,304 |
| 7.75 | +3.20 | +70.33% | 798 | 1,327 | 148.00 | 0.09 | -0.55 | -85.94% | 323 | 896 |
| 6.30 | +2.50 | +65.79% | 176 | 974 | 149.00 | 0.12 | -0.75 | -86.21% | 336 | 600 |
| 5.50 | +2.24 | +68.71% | 4,109 | 17,378 | 150.00 | 0.16 | -1.02 | -86.44% | 3,001 | 2,794 |
| 3.50 | +1.64 | +117.99% | 2,317 | 2,439 | 152.50 | 0.44 | -1.98 | -81.82% | 1,650 | 420 |
| 1.93 | +0.99 | +125.32% | 11,307 | 21,824 | 155.00 | 1.20 | -2.70 | -69.23% | 2,187 | 95 |
| 0.84 | +0.38 | +82.61% | 5,067 | 1,814 | 157.50 | 2.65 | -4.15 | -56.46% | 145 | 42 |
| 0.34 | +0.14 | +70.00% | 18,853 | 19,047 | 160.00 | 4.81 | -4.69 | -49.37% | 97 | 11 |
| 0.12 | +0.03 | +30.00% | 586 | 128 | 162.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1,428 | 10,445 | 165.00 | 9.70 | -13.05 | -57.36% | 1 | 0 |
| 0.02 | 0.00 | - | 238 | 4,981 | 170.00 | 15.19 | -21.01 | -58.04% | 4 | 0 |
| 0.01 | 0.00 | - | 9 | 1 | 172.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 12,906 | 175.00 | 21.41 | -11.89 | -35.71% | 2 | 2 |
| 0.01 | 0.00 | - | 24 | 15,274 | 180.00 | 35.92 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 3,656 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,632 | 190.00 | 48.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 1,383 | 195.00 | 46.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 6,933 | 200.00 | 71.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,563 | 210.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 3,196 | 220.00 | 73.20 | 0.00 | - | 10 | 0 |
