Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.834,03 +275,92 (+0,70%) Gold
2.392,80 +32,90 (+1,39%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.954,41 +3.500,13 (+6,20%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00095000 | 2024-05-03 3:57PM EDT | 95.00 | 47.20 | 60.55 | 62.00 | 0.00 | - | 1 | 1 | 112.89% |
| TSM240607C00100000 | 2024-05-02 2:57PM EDT | 100.00 | 37.22 | 55.60 | 56.85 | 0.00 | - | - | 3 | 101.12% |
| TSM240607C00105000 | 2024-05-07 10:05AM EDT | 105.00 | 36.64 | 50.55 | 52.05 | 0.00 | - | - | 1 | 93.85% |
| TSM240607C00115000 | 2024-05-08 9:49AM EDT | 115.00 | 29.00 | 40.70 | 41.60 | 0.00 | - | - | 2 | 71.53% |
| TSM240607C00120000 | 2024-05-14 3:55PM EDT | 120.00 | 32.30 | 35.70 | 37.20 | 0.00 | - | 80 | 34 | 70.00% |
| TSM240607C00122000 | 2024-05-03 3:39PM EDT | 122.00 | 20.50 | 33.50 | 34.80 | 0.00 | - | 1 | 1 | 59.81% |
| TSM240607C00123000 | 2024-05-10 3:26PM EDT | 123.00 | 26.80 | 32.80 | 34.20 | 0.00 | - | 2 | 4 | 65.63% |
| TSM240607C00125000 | 2024-05-14 3:56PM EDT | 125.00 | 27.45 | 30.85 | 32.30 | 0.00 | - | 11 | 11 | 63.43% |
| TSM240607C00126000 | 2024-05-03 11:48AM EDT | 126.00 | 16.69 | 29.90 | 30.95 | 0.00 | - | 2 | 11 | 58.96% |
| TSM240607C00127000 | 2024-04-26 11:46AM EDT | 127.00 | 13.45 | 29.10 | 30.25 | 0.00 | - | 6 | 6 | 61.50% |
| TSM240607C00128000 | 2024-05-10 3:17PM EDT | 128.00 | 21.68 | 27.95 | 29.25 | 0.00 | - | - | 1 | 58.50% |
| TSM240607C00130000 | 2024-05-15 9:30AM EDT | 130.00 | 23.80 | 26.25 | 26.85 | +3.40 | +16.67% | 8 | 12 | 54.15% |
| TSM240607C00131000 | 2024-05-07 9:47AM EDT | 131.00 | 12.33 | 24.90 | 25.75 | 0.00 | - | 2 | 13 | 55.40% |
| TSM240607C00133000 | 2024-05-14 9:56AM EDT | 133.00 | 16.30 | 23.35 | 24.20 | 0.00 | - | 1 | 70 | 52.10% |
| TSM240607C00134000 | 2024-05-10 3:19PM EDT | 134.00 | 15.80 | 22.45 | 22.85 | 0.00 | - | 11 | 22 | 51.27% |
| TSM240607C00135000 | 2024-05-15 1:39PM EDT | 135.00 | 21.46 | 21.65 | 21.85 | +7.97 | +59.08% | 5 | 63 | 49.44% |
| TSM240607C00136000 | 2024-05-14 2:13PM EDT | 136.00 | 16.03 | 20.50 | 21.65 | 0.00 | - | 3 | 30 | 50.29% |
| TSM240607C00137000 | 2024-05-14 10:17AM EDT | 137.00 | 13.35 | 19.55 | 20.55 | 0.00 | - | 1 | 39 | 53.54% |
| TSM240607C00138000 | 2024-05-15 12:58PM EDT | 138.00 | 18.50 | 17.95 | 19.35 | +4.75 | +34.55% | 3 | 59 | 49.46% |
| TSM240607C00139000 | 2024-05-13 9:58AM EDT | 139.00 | 15.95 | 17.80 | 18.10 | +5.90 | +58.71% | 1 | 72 | 44.87% |
| TSM240607C00140000 | 2024-05-15 2:04PM EDT | 140.00 | 17.02 | 16.90 | 17.75 | +4.32 | +34.02% | 9 | 111 | 49.39% |
| TSM240607C00141000 | 2024-05-15 1:25PM EDT | 141.00 | 15.42 | 15.90 | 16.15 | +3.51 | +29.47% | 1 | 60 | 41.53% |
| TSM240607C00142000 | 2024-05-14 3:20PM EDT | 142.00 | 11.30 | 14.35 | 15.20 | 0.00 | - | 7 | 54 | 40.09% |
| TSM240607C00143000 | 2024-05-15 10:23AM EDT | 143.00 | 13.00 | 14.15 | 14.35 | +2.65 | +25.60% | 2 | 107 | 39.53% |
| TSM240607C00144000 | 2024-05-15 10:40AM EDT | 144.00 | 12.20 | 13.15 | 13.90 | +2.91 | +31.32% | 100 | 280 | 42.31% |
| TSM240607C00145000 | 2024-05-15 1:56PM EDT | 145.00 | 12.48 | 12.50 | 12.70 | +3.74 | +42.79% | 27 | 237 | 38.49% |
| TSM240607C00146000 | 2024-05-15 12:56PM EDT | 146.00 | 11.25 | 11.60 | 11.85 | +2.85 | +33.93% | 110 | 34 | 37.57% |
| TSM240607C00147000 | 2024-05-15 9:31AM EDT | 147.00 | 9.35 | 10.90 | 11.10 | +1.59 | +20.49% | 4 | 41 | 37.34% |
| TSM240607C00148000 | 2024-05-15 1:36PM EDT | 148.00 | 10.05 | 10.15 | 10.35 | +2.66 | +35.99% | 44 | 58 | 36.94% |
| TSM240607C00149000 | 2024-05-15 10:54AM EDT | 149.00 | 8.90 | 9.30 | 9.55 | +1.90 | +27.14% | 4 | 68 | 36.04% |
| TSM240607C00150000 | 2024-05-15 1:18PM EDT | 150.00 | 8.50 | 8.75 | 8.85 | +2.31 | +37.32% | 71 | 385 | 35.69% |
| TSM240607C00152500 | 2024-05-15 1:59PM EDT | 152.50 | 7.10 | 7.15 | 7.25 | +2.30 | +47.92% | 78 | 548 | 35.13% |
| TSM240607C00155000 | 2024-05-15 1:48PM EDT | 155.00 | 5.67 | 5.70 | 5.80 | +1.92 | +51.20% | 323 | 148 | 34.45% |
| TSM240607C00157500 | 2024-05-15 1:32PM EDT | 157.50 | 4.50 | 4.50 | 4.60 | +1.70 | +60.71% | 157 | 95 | 34.20% |
| TSM240607C00160000 | 2024-05-15 1:57PM EDT | 160.00 | 3.50 | 3.45 | 3.55 | +1.28 | +57.66% | 437 | 379 | 33.79% |
| TSM240607C00162500 | 2024-05-15 12:45PM EDT | 162.50 | 2.40 | 2.65 | 2.69 | +0.84 | +53.85% | 76 | 52 | 33.47% |
| TSM240607C00165000 | 2024-05-15 1:43PM EDT | 165.00 | 1.98 | 1.98 | 2.02 | +0.73 | +58.40% | 170 | 1,095 | 33.37% |
| TSM240607C00170000 | 2024-05-15 1:33PM EDT | 170.00 | 1.06 | 1.08 | 1.12 | +0.41 | +63.08% | 281 | 78 | 33.64% |
| TSM240607C00175000 | 2024-05-15 1:18PM EDT | 175.00 | 0.57 | 0.58 | 0.61 | +0.18 | +46.15% | 6 | 34 | 34.20% |
| TSM240607C00180000 | 2024-05-15 11:51AM EDT | 180.00 | 0.32 | 0.33 | 0.35 | +0.09 | +39.13% | 2 | 13 | 35.35% |
| TSM240607C00185000 | 2024-05-15 12:20PM EDT | 185.00 | 0.20 | 0.19 | 0.22 | +0.13 | +185.71% | 33 | 34 | 37.06% |
| TSM240607C00190000 | 2024-05-15 9:55AM EDT | 190.00 | 0.12 | 0.12 | 0.14 | +0.06 | +100.00% | 22 | 4 | 38.67% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00095000 | 2024-05-07 10:50AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 71.88% |
| TSM240607P00100000 | 2024-05-10 10:33AM EDT | 100.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 2 | 103 | 66.02% |
| TSM240607P00105000 | 2024-05-10 12:11PM EDT | 105.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 10 | 23 | 62.11% |
| TSM240607P00110000 | 2024-05-15 1:03PM EDT | 110.00 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 18 | 31 | 56.84% |
| TSM240607P00115000 | 2024-05-15 1:21PM EDT | 115.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 28 | 34 | 51.95% |
| TSM240607P00119000 | 2024-05-15 1:26PM EDT | 119.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 20 | 60 | 48.24% |
| TSM240607P00120000 | 2024-05-14 9:31AM EDT | 120.00 | 0.15 | 0.08 | 0.10 | 0.00 | - | 1 | 22 | 47.66% |
| TSM240607P00121000 | 2024-05-09 3:17PM EDT | 121.00 | 0.28 | 0.08 | 0.11 | 0.00 | - | 1 | 5 | 46.97% |
| TSM240607P00122000 | 2024-05-14 9:37AM EDT | 122.00 | 0.17 | 0.09 | 0.11 | 0.00 | - | 5 | 166 | 45.70% |
| TSM240607P00123000 | 2024-05-10 10:16AM EDT | 123.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 11 | 18 | 44.92% |
| TSM240607P00124000 | 2024-05-10 12:00PM EDT | 124.00 | 0.20 | 0.10 | 0.12 | 0.00 | - | 27 | 41 | 43.56% |
| TSM240607P00125000 | 2024-05-13 3:06PM EDT | 125.00 | 0.22 | 0.11 | 0.13 | 0.00 | - | 3 | 112 | 42.77% |
| TSM240607P00126000 | 2024-05-13 3:01PM EDT | 126.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 2 | 29 | 41.90% |
| TSM240607P00127000 | 2024-05-15 1:26PM EDT | 127.00 | 0.13 | 0.12 | 0.15 | -0.16 | -55.17% | 4 | 47 | 41.02% |
| TSM240607P00128000 | 2024-05-15 12:49PM EDT | 128.00 | 0.14 | 0.13 | 0.16 | -0.17 | -54.84% | 2 | 17 | 40.14% |
| TSM240607P00129000 | 2024-05-15 1:07PM EDT | 129.00 | 0.16 | 0.14 | 0.17 | -0.07 | -30.43% | 19 | 61 | 39.16% |
| TSM240607P00130000 | 2024-05-15 1:51PM EDT | 130.00 | 0.16 | 0.16 | 0.17 | -0.09 | -36.00% | 58 | 241 | 37.79% |
| TSM240607P00131000 | 2024-05-15 1:34PM EDT | 131.00 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 6 | 122 | 37.16% |
| TSM240607P00132000 | 2024-05-15 1:41PM EDT | 132.00 | 0.21 | 0.18 | 0.21 | -0.32 | -60.38% | 7 | 56 | 36.48% |
| TSM240607P00133000 | 2024-05-15 1:26PM EDT | 133.00 | 0.22 | 0.21 | 0.23 | -0.14 | -38.89% | 20 | 809 | 35.69% |
| TSM240607P00134000 | 2024-05-15 9:52AM EDT | 134.00 | 0.29 | 0.22 | 0.25 | -0.14 | -32.56% | 1 | 121 | 34.86% |
| TSM240607P00135000 | 2024-05-15 1:36PM EDT | 135.00 | 0.27 | 0.25 | 0.28 | -0.24 | -47.06% | 21 | 417 | 34.23% |
| TSM240607P00136000 | 2024-05-15 12:55PM EDT | 136.00 | 0.30 | 0.28 | 0.31 | -0.29 | -49.15% | 13 | 136 | 33.50% |
| TSM240607P00137000 | 2024-05-15 1:41PM EDT | 137.00 | 0.35 | 0.33 | 0.35 | -0.30 | -46.15% | 6 | 42 | 32.89% |
| TSM240607P00138000 | 2024-05-15 11:16AM EDT | 138.00 | 0.43 | 0.37 | 0.39 | -0.45 | -51.14% | 20 | 80 | 32.18% |
| TSM240607P00139000 | 2024-05-14 2:18PM EDT | 139.00 | 0.65 | 0.43 | 0.45 | -0.29 | -30.85% | 1 | 141 | 31.76% |
| TSM240607P00140000 | 2024-05-15 1:36PM EDT | 140.00 | 0.52 | 0.50 | 0.52 | -0.53 | -50.48% | 77 | 156 | 31.35% |
| TSM240607P00141000 | 2024-05-15 12:55PM EDT | 141.00 | 0.63 | 0.58 | 0.61 | -0.67 | -51.54% | 477 | 23 | 31.08% |
| TSM240607P00142000 | 2024-05-15 1:02PM EDT | 142.00 | 0.70 | 0.66 | 0.69 | -0.73 | -51.05% | 18 | 58 | 30.52% |
| TSM240607P00143000 | 2024-05-15 10:18AM EDT | 143.00 | 0.95 | 0.78 | 0.81 | -0.62 | -39.49% | 8 | 23 | 30.30% |
| TSM240607P00144000 | 2024-05-15 12:41PM EDT | 144.00 | 1.05 | 0.92 | 0.96 | -1.07 | -50.47% | 28 | 34 | 30.23% |
| TSM240607P00145000 | 2024-05-15 1:56PM EDT | 145.00 | 1.10 | 1.07 | 1.10 | -1.10 | -50.00% | 27 | 142 | 29.83% |
| TSM240607P00146000 | 2024-05-15 11:50AM EDT | 146.00 | 1.47 | 1.25 | 1.30 | -1.14 | -43.68% | 28 | 619 | 29.83% |
| TSM240607P00147000 | 2024-05-15 12:13PM EDT | 147.00 | 1.65 | 1.45 | 1.50 | -1.10 | -40.00% | 7 | 50 | 29.61% |
| TSM240607P00148000 | 2024-05-15 1:52PM EDT | 148.00 | 1.78 | 1.68 | 1.73 | -2.00 | -52.91% | 19 | 311 | 29.44% |
| TSM240607P00149000 | 2024-05-14 3:38PM EDT | 149.00 | 3.60 | 1.97 | 2.02 | 0.00 | - | 3 | 20 | 29.53% |
| TSM240607P00150000 | 2024-05-15 1:11PM EDT | 150.00 | 2.48 | 2.29 | 2.34 | -1.75 | -41.37% | 17 | 731 | 29.59% |
| TSM240607P00152500 | 2024-05-15 2:04PM EDT | 152.50 | 3.20 | 3.10 | 3.20 | -2.25 | -41.28% | 26 | 19 | 29.21% |
| TSM240607P00155000 | 2024-05-15 1:22PM EDT | 155.00 | 4.58 | 4.25 | 4.35 | -2.87 | -38.52% | 172 | 18 | 29.37% |
| TSM240607P00157500 | 2024-05-15 1:03PM EDT | 157.50 | 5.70 | 5.50 | 5.60 | -2.81 | -33.02% | 21 | 1 | 28.81% |
