Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
39.689,42 +347,88 (+0,88%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.525,09 +507,28 (+0,89%) CMC Crypto 200
1.280,96 +14,81 (+1,17%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00085000 | 2024-06-21 3:55PM EDT | 85.00 | 89.08 | 85.15 | 88.35 | 0.00 | - | 3 | 3 | 575.00% |
| TSM240628C00090000 | 2024-06-21 3:19PM EDT | 90.00 | 85.26 | 79.70 | 83.35 | 0.00 | - | 2 | 2 | 843.36% |
| TSM240628C00100000 | 2024-06-24 12:00PM EDT | 100.00 | 68.46 | 70.05 | 73.35 | 0.00 | - | 12 | 17 | 423.44% |
| TSM240628C00105000 | 2024-06-21 3:30PM EDT | 105.00 | 69.97 | 65.85 | 68.35 | 0.00 | - | 13 | 13 | 512.11% |
| TSM240628C00110000 | 2024-06-21 3:31PM EDT | 110.00 | 64.92 | 60.85 | 63.40 | 0.00 | - | 2 | 2 | 474.61% |
| TSM240628C00115000 | 2024-06-21 3:13PM EDT | 115.00 | 59.85 | 55.00 | 58.40 | 0.00 | - | 14 | 14 | 322.66% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 39.85 | 50.85 | 53.40 | 0.00 | - | - | 0 | 394.14% |
| TSM240628C00129000 | 2024-06-11 11:58AM EDT | 129.00 | 35.60 | 41.85 | 44.40 | 0.00 | - | 1 | 1 | 326.17% |
| TSM240628C00130000 | 2024-06-27 3:04PM EDT | 130.00 | 40.95 | 40.00 | 43.40 | -10.85 | -20.95% | 1 | 10 | 232.81% |
| TSM240628C00132000 | 2024-06-27 3:43PM EDT | 132.00 | 40.18 | 38.00 | 41.40 | +18.98 | +89.53% | 1 | 1 | 221.09% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 38.65 | 39.45 | 0.00 | - | 4 | 4 | 371.68% |
| TSM240628C00135000 | 2024-06-27 3:44PM EDT | 135.00 | 37.32 | 35.80 | 38.40 | +0.22 | +0.59% | 2 | 5 | 279.69% |
| TSM240628C00136000 | 2024-06-27 3:47PM EDT | 136.00 | 36.06 | 34.30 | 37.35 | +18.58 | +106.29% | 1 | 2 | 231.64% |
| TSM240628C00137000 | 2024-06-21 3:46PM EDT | 137.00 | 36.90 | 33.25 | 36.40 | 0.00 | - | 1 | 8 | 225.39% |
| TSM240628C00138000 | 2024-06-24 11:10AM EDT | 138.00 | 30.95 | 32.45 | 35.15 | 0.00 | - | 1 | 3 | 214.45% |
| TSM240628C00139000 | 2024-06-26 11:50AM EDT | 139.00 | 32.92 | 31.65 | 34.15 | 0.00 | - | 1 | 9 | 225.78% |
| TSM240628C00140000 | 2024-06-25 11:35AM EDT | 140.00 | 31.48 | 31.20 | 32.90 | 0.00 | - | 81 | 23 | 238.87% |
| TSM240628C00141000 | 2024-06-26 10:29AM EDT | 141.00 | 31.28 | 29.55 | 32.25 | 0.00 | - | 1 | 4 | 212.89% |
| TSM240628C00142000 | 2024-06-21 10:07AM EDT | 142.00 | 32.05 | 28.55 | 31.00 | 0.00 | - | 1 | 6 | 185.16% |
| TSM240628C00143000 | 2024-06-25 11:35AM EDT | 143.00 | 28.43 | 27.55 | 29.85 | 0.00 | - | 11 | 9 | 160.94% |
| TSM240628C00144000 | 2024-06-25 10:32AM EDT | 144.00 | 27.06 | 26.70 | 29.15 | 0.00 | - | 1 | 9 | 197.07% |
| TSM240628C00145000 | 2024-06-18 12:41PM EDT | 145.00 | 35.80 | 25.35 | 28.10 | 0.00 | - | 1 | 416 | 157.03% |
| TSM240628C00146000 | 2024-06-05 9:58AM EDT | 146.00 | 27.70 | 25.10 | 26.20 | +12.05 | +77.00% | 1 | 35 | 123.44% |
| TSM240628C00147000 | 2024-06-25 2:48PM EDT | 147.00 | 24.91 | 23.80 | 26.90 | 0.00 | - | 2 | 33 | 217.38% |
| TSM240628C00148000 | 2024-06-24 12:02PM EDT | 148.00 | 20.73 | 22.45 | 25.00 | 0.00 | - | 2 | 31 | 140.23% |
| TSM240628C00149000 | 2024-06-24 1:34PM EDT | 149.00 | 18.56 | 21.55 | 23.95 | 0.00 | - | 1 | 151 | 139.84% |
| TSM240628C00150000 | 2024-06-27 3:51PM EDT | 150.00 | 21.46 | 20.45 | 22.85 | +2.79 | +14.94% | 65 | 254 | 104.69% |
| TSM240628C00152500 | 2024-06-27 3:35PM EDT | 152.50 | 19.98 | 18.10 | 20.45 | -0.47 | -2.30% | 1 | 192 | 124.41% |
| TSM240628C00155000 | 2024-06-27 12:34PM EDT | 155.00 | 17.36 | 15.90 | 17.95 | +0.41 | +2.42% | 5 | 379 | 127.15% |
| TSM240628C00157500 | 2024-06-27 10:19AM EDT | 157.50 | 16.30 | 13.00 | 15.90 | +0.80 | +5.16% | 14 | 436 | 113.28% |
| TSM240628C00160000 | 2024-06-27 3:49PM EDT | 160.00 | 11.80 | 10.50 | 12.95 | -0.30 | -2.48% | 50 | 314 | 75.00% |
| TSM240628C00162500 | 2024-06-27 3:27PM EDT | 162.50 | 10.30 | 7.30 | 10.75 | +0.48 | +4.89% | 239 | 380 | 140.14% |
| TSM240628C00165000 | 2024-06-27 3:38PM EDT | 165.00 | 7.43 | 6.25 | 8.15 | -0.10 | -1.33% | 65 | 355 | 76.07% |
| TSM240628C00167500 | 2024-06-27 3:48PM EDT | 167.50 | 4.55 | 4.40 | 5.65 | -0.90 | -16.51% | 109 | 451 | 68.36% |
| TSM240628C00170000 | 2024-06-27 3:58PM EDT | 170.00 | 2.57 | 2.51 | 2.64 | -1.13 | -30.54% | 783 | 1,792 | 47.75% |
| TSM240628C00172500 | 2024-06-27 3:59PM EDT | 172.50 | 1.19 | 1.17 | 1.22 | -1.10 | -48.03% | 2,213 | 2,376 | 45.02% |
| TSM240628C00175000 | 2024-06-27 3:59PM EDT | 175.00 | 0.46 | 0.45 | 0.48 | -0.92 | -66.67% | 6,947 | 4,224 | 45.41% |
| TSM240628C00177500 | 2024-06-27 3:59PM EDT | 177.50 | 0.15 | 0.15 | 0.17 | -0.57 | -79.17% | 1,830 | 2,723 | 47.07% |
| TSM240628C00180000 | 2024-06-27 3:58PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.33 | -86.84% | 3,188 | 4,404 | 48.05% |
| TSM240628C00182500 | 2024-06-27 3:56PM EDT | 182.50 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 685 | 2,853 | 51.95% |
| TSM240628C00185000 | 2024-06-27 3:53PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 353 | 12,970 | 56.25% |
| TSM240628C00187500 | 2024-06-27 3:56PM EDT | 187.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 57 | 1,110 | 68.75% |
| TSM240628C00190000 | 2024-06-27 2:57PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 140 | 2,360 | 68.75% |
| TSM240628C00192500 | 2024-06-26 12:17PM EDT | 192.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 77 | 78.13% |
| TSM240628C00195000 | 2024-06-27 9:37AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,047 | 84.38% |
| TSM240628C00197500 | 2024-06-25 3:42PM EDT | 197.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 50 | 93.75% |
| TSM240628C00200000 | 2024-06-27 1:42PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,847 | 100.00% |
| TSM240628C00202500 | 2024-06-27 1:14PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 225 | 106.25% |
| TSM240628C00205000 | 2024-06-26 11:08AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 23 | 115.63% |
| TSM240628C00210000 | 2024-06-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 519 | 128.13% |
| TSM240628C00215000 | 2024-06-24 12:48PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8 | 143.75% |
| TSM240628C00220000 | 2024-06-25 10:08AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 836 | 156.25% |
| TSM240628C00230000 | 2024-06-24 12:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 440 | 181.25% |
| TSM240628C00240000 | 2024-06-21 3:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 206.25% |
| TSM240628C00250000 | 2024-06-27 9:42AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 156 | 225.00% |
| TSM240628C00260000 | 2024-06-21 9:45AM EDT | 260.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 250.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-06-24 12:45PM EDT | 80.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 610.94% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 523.44% |
| TSM240628P00095000 | 2024-06-21 3:07PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 356.25% |
| TSM240628P00100000 | 2024-06-26 9:38AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 325.00% |
| TSM240628P00105000 | 2024-06-27 9:41AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 300.00% |
| TSM240628P00110000 | 2024-06-26 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 50.00% |
| TSM240628P00115000 | 2024-06-26 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 250.00% |
| TSM240628P00120000 | 2024-06-24 10:24AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 110 | 225.00% |
| TSM240628P00125000 | 2024-06-25 2:43PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 717 | 196.88% |
| TSM240628P00127000 | 2024-06-24 2:15PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 45 | 187.50% |
| TSM240628P00128000 | 2024-06-27 1:42PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 127 | 187.50% |
| TSM240628P00129000 | 2024-06-21 3:37PM EDT | 129.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 72 | 309.18% |
| TSM240628P00130000 | 2024-06-24 2:24PM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 215 | 175.00% |
| TSM240628P00131000 | 2024-06-13 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 295.12% |
| TSM240628P00132000 | 2024-06-24 9:35AM EDT | 132.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 69 | 288.28% |
| TSM240628P00133000 | 2024-06-18 2:02PM EDT | 133.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 422 | 281.25% |
| TSM240628P00134000 | 2024-06-26 9:50AM EDT | 134.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 315 | 274.22% |
| TSM240628P00135000 | 2024-06-25 2:55PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 403 | 162.50% |
| TSM240628P00136000 | 2024-06-25 2:17PM EDT | 136.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 28 | 1,292 | 213.28% |
| TSM240628P00137000 | 2024-06-25 11:41AM EDT | 137.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 25 | 127 | 207.42% |
| TSM240628P00138000 | 2024-06-26 10:37AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 38 | 294 | 150.00% |
| TSM240628P00139000 | 2024-06-27 12:06PM EDT | 139.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 18 | 64 | 195.70% |
| TSM240628P00140000 | 2024-06-27 12:05PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 5,084 | 131.25% |
| TSM240628P00141000 | 2024-06-26 3:20PM EDT | 141.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 34 | 184.38% |
| TSM240628P00142000 | 2024-06-27 10:28AM EDT | 142.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 4 | 448 | 173.44% |
| TSM240628P00143000 | 2024-06-27 11:20AM EDT | 143.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 363 | 128.13% |
| TSM240628P00144000 | 2024-06-27 11:20AM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 143 | 128.13% |
| TSM240628P00145000 | 2024-06-27 3:27PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 613 | 123.44% |
| TSM240628P00146000 | 2024-06-27 1:23PM EDT | 146.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 14 | 156 | 126.56% |
| TSM240628P00147000 | 2024-06-27 1:23PM EDT | 147.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 3,662 | 124.22% |
| TSM240628P00148000 | 2024-06-27 12:15PM EDT | 148.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 36 | 218 | 121.88% |
| TSM240628P00149000 | 2024-06-27 10:42AM EDT | 149.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 174 | 106.25% |
| TSM240628P00150000 | 2024-06-27 11:38AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 1,071 | 101.56% |
| TSM240628P00152500 | 2024-06-27 3:47PM EDT | 152.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 118 | 1,670 | 97.66% |
| TSM240628P00155000 | 2024-06-27 3:52PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 173 | 2,086 | 84.38% |
| TSM240628P00157500 | 2024-06-27 3:57PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 74 | 1,961 | 74.22% |
| TSM240628P00160000 | 2024-06-27 3:51PM EDT | 160.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 378 | 5,347 | 63.67% |
| TSM240628P00162500 | 2024-06-27 3:58PM EDT | 162.50 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 264 | 4,309 | 54.30% |
| TSM240628P00165000 | 2024-06-27 3:59PM EDT | 165.00 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 709 | 3,811 | 47.46% |
| TSM240628P00167500 | 2024-06-27 3:58PM EDT | 167.50 | 0.28 | 0.25 | 0.29 | -0.56 | -66.67% | 1,192 | 3,366 | 43.95% |
| TSM240628P00170000 | 2024-06-27 3:59PM EDT | 170.00 | 0.79 | 0.76 | 0.81 | -0.81 | -50.63% | 3,706 | 4,360 | 41.60% |
| TSM240628P00172500 | 2024-06-27 3:58PM EDT | 172.50 | 1.90 | 1.87 | 1.94 | -0.83 | -30.40% | 1,711 | 1,854 | 40.72% |
| TSM240628P00175000 | 2024-06-27 3:41PM EDT | 175.00 | 3.32 | 2.92 | 3.85 | -0.95 | -22.25% | 453 | 1,478 | 45.41% |
| TSM240628P00177500 | 2024-06-27 3:29PM EDT | 177.50 | 5.05 | 5.05 | 7.00 | -1.47 | -22.55% | 171 | 645 | 89.36% |
| TSM240628P00180000 | 2024-06-27 3:42PM EDT | 180.00 | 8.00 | 7.10 | 9.65 | -0.70 | -8.05% | 27 | 587 | 114.55% |
| TSM240628P00182500 | 2024-06-27 3:49PM EDT | 182.50 | 10.82 | 10.35 | 12.90 | +0.23 | +2.17% | 3 | 332 | 110.45% |
| TSM240628P00185000 | 2024-06-27 2:57PM EDT | 185.00 | 12.40 | 12.75 | 14.75 | -1.84 | -12.92% | 2 | 87 | 104.49% |
| TSM240628P00187500 | 2024-06-27 2:57PM EDT | 187.50 | 14.90 | 14.45 | 17.05 | -1.27 | -7.85% | 2 | 1 | 162.60% |
| TSM240628P00190000 | 2024-06-27 10:23AM EDT | 190.00 | 16.60 | 17.00 | 19.65 | -1.83 | -9.93% | 1 | 0 | 183.01% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 200.00 | 28.45 | 27.30 | 30.20 | 0.00 | - | - | 0 | 179.69% |
| TSM240628P00210000 | 2024-06-18 10:18AM EDT | 210.00 | 26.19 | 37.15 | 39.90 | 0.00 | - | - | 0 | 191.41% |
