Deutsche Märkte öffnen in 5 Stunden 38 Minuten
Nikkei 225
39.681,54 +340,00 (+0,86%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.719,35 +728,16 (+1,28%) CMC Crypto 200
1.280,58 +14,44 (+1,14%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705C00100000 | 2024-06-21 11:49AM EDT | 100.00 | 75.92 | 71.45 | 72.35 | 0.00 | - | 1 | 1 | 179.69% |
| TSM240705C00105000 | 2024-06-11 3:22PM EDT | 105.00 | 60.92 | 66.50 | 67.35 | 0.00 | - | 1 | 1 | 167.38% |
| TSM240705C00110000 | 2024-06-21 11:52AM EDT | 110.00 | 66.30 | 61.50 | 62.35 | 0.00 | - | 1 | 3 | 153.52% |
| TSM240705C00120000 | 2024-06-18 9:43AM EDT | 120.00 | 62.72 | 51.50 | 52.35 | 0.00 | - | 1 | 6 | 126.95% |
| TSM240705C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 48.17 | 45.55 | 47.45 | 0.00 | - | 1 | 1 | 139.65% |
| TSM240705C00130000 | 2024-06-25 1:47PM EDT | 130.00 | 41.90 | 41.55 | 42.35 | 0.00 | - | 1 | 3 | 103.71% |
| TSM240705C00135000 | 2024-06-27 3:43PM EDT | 135.00 | 37.35 | 36.55 | 37.40 | +1.03 | +2.84% | 1 | 4 | 93.07% |
| TSM240705C00140000 | 2024-06-20 11:47AM EDT | 140.00 | 39.40 | 31.55 | 32.35 | 0.00 | - | 10 | 19 | 79.98% |
| TSM240705C00141000 | 2024-06-26 10:29AM EDT | 141.00 | 31.43 | 30.55 | 31.40 | 0.00 | - | 1 | 3 | 78.81% |
| TSM240705C00143000 | 2024-06-13 2:40PM EDT | 143.00 | 31.06 | 28.55 | 29.40 | 0.00 | - | 1 | 7 | 74.22% |
| TSM240705C00144000 | 2024-06-21 2:26PM EDT | 144.00 | 31.11 | 27.55 | 28.50 | 0.00 | - | 1 | 5 | 73.88% |
| TSM240705C00145000 | 2024-06-26 10:18AM EDT | 145.00 | 30.00 | 26.55 | 27.40 | +2.00 | +7.14% | 1 | 24 | 69.53% |
| TSM240705C00146000 | 2024-06-12 12:59PM EDT | 146.00 | 29.51 | 25.60 | 26.45 | 0.00 | - | 11 | 5 | 69.14% |
| TSM240705C00147000 | 2024-06-14 3:27PM EDT | 147.00 | 26.40 | 24.60 | 25.55 | 0.00 | - | 1 | 1 | 68.56% |
| TSM240705C00148000 | 2024-06-12 12:59PM EDT | 148.00 | 27.59 | 23.60 | 24.50 | 0.00 | - | 14 | 27 | 65.33% |
| TSM240705C00149000 | 2024-06-27 3:23PM EDT | 149.00 | 24.00 | 22.60 | 23.40 | -9.67 | -28.72% | 1 | 22 | 61.23% |
| TSM240705C00150000 | 2024-06-27 1:30PM EDT | 150.00 | 22.96 | 21.60 | 22.40 | -5.24 | -18.58% | 2 | 64 | 58.89% |
| TSM240705C00152500 | 2024-06-27 10:38AM EDT | 152.50 | 20.95 | 19.10 | 19.95 | +1.15 | +5.81% | 2 | 95 | 53.91% |
| TSM240705C00155000 | 2024-06-27 10:49AM EDT | 155.00 | 18.12 | 16.60 | 17.50 | +1.82 | +11.17% | 1 | 224 | 59.33% |
| TSM240705C00157500 | 2024-06-27 11:30AM EDT | 157.50 | 14.45 | 14.20 | 15.10 | -0.65 | -4.30% | 2 | 193 | 54.39% |
| TSM240705C00160000 | 2024-06-27 3:57PM EDT | 160.00 | 12.20 | 11.00 | 12.75 | +0.08 | +0.66% | 39 | 626 | 49.88% |
| TSM240705C00162500 | 2024-06-27 1:37PM EDT | 162.50 | 10.02 | 9.80 | 10.45 | +0.25 | +2.56% | 3 | 128 | 45.44% |
| TSM240705C00165000 | 2024-06-27 3:56PM EDT | 165.00 | 7.50 | 7.60 | 8.35 | -1.08 | -12.59% | 52 | 245 | 42.60% |
| TSM240705C00167500 | 2024-06-27 3:24PM EDT | 167.50 | 6.60 | 5.85 | 6.40 | +0.40 | +6.45% | 47 | 344 | 39.94% |
| TSM240705C00170000 | 2024-06-27 3:59PM EDT | 170.00 | 4.36 | 4.30 | 4.45 | -0.39 | -8.21% | 401 | 656 | 35.45% |
| TSM240705C00172500 | 2024-06-27 3:58PM EDT | 172.50 | 3.10 | 3.00 | 3.15 | -0.73 | -19.06% | 961 | 790 | 35.11% |
| TSM240705C00175000 | 2024-06-27 3:56PM EDT | 175.00 | 2.03 | 2.05 | 2.11 | -0.76 | -27.24% | 1,336 | 1,325 | 34.62% |
| TSM240705C00177500 | 2024-06-27 3:58PM EDT | 177.50 | 1.34 | 1.33 | 1.39 | -0.66 | -33.00% | 1,025 | 858 | 34.79% |
| TSM240705C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 0.86 | 0.85 | 0.89 | -0.51 | -37.23% | 1,648 | 2,633 | 35.11% |
| TSM240705C00182500 | 2024-06-27 3:57PM EDT | 182.50 | 0.53 | 0.54 | 0.57 | -0.42 | -44.21% | 543 | 903 | 35.74% |
| TSM240705C00185000 | 2024-06-27 3:59PM EDT | 185.00 | 0.35 | 0.34 | 0.37 | -0.29 | -45.31% | 1,417 | 1,765 | 36.67% |
| TSM240705C00187500 | 2024-06-27 3:15PM EDT | 187.50 | 0.28 | 0.22 | 0.24 | -0.17 | -37.78% | 78 | 921 | 37.65% |
| TSM240705C00190000 | 2024-06-27 3:50PM EDT | 190.00 | 0.16 | 0.15 | 0.16 | -0.15 | -48.39% | 231 | 1,182 | 38.82% |
| TSM240705C00192500 | 2024-06-27 3:53PM EDT | 192.50 | 0.09 | 0.10 | 0.12 | -0.14 | -60.87% | 81 | 248 | 40.72% |
| TSM240705C00195000 | 2024-06-27 3:41PM EDT | 195.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 55 | 665 | 42.48% |
| TSM240705C00197500 | 2024-06-27 11:45AM EDT | 197.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1 | 172 | 44.34% |
| TSM240705C00200000 | 2024-06-27 3:37PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 58 | 10,355 | 46.68% |
| TSM240705C00202500 | 2024-06-27 2:20PM EDT | 202.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 1 | 17 | 48.63% |
| TSM240705C00205000 | 2024-06-27 2:49PM EDT | 205.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 8 | 292 | 51.76% |
| TSM240705C00210000 | 2024-06-27 3:37PM EDT | 210.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 3 | 470 | 53.13% |
| TSM240705C00215000 | 2024-06-26 10:45AM EDT | 215.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 11 | 160 | 65.04% |
| TSM240705C00220000 | 2024-06-27 2:04PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 12 | 132 | 62.50% |
| TSM240705C00225000 | 2024-06-25 2:02PM EDT | 225.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 50 | 67.19% |
| TSM240705C00230000 | 2024-06-26 10:36AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 665 | 70.31% |
| TSM240705C00240000 | 2024-06-26 3:33PM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 46 | 94.92% |
| TSM240705C00250000 | 2024-06-26 1:34PM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 24 | 188 | 99.22% |
| TSM240705C00260000 | 2024-06-27 10:30AM EDT | 260.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 105.47% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705P00095000 | 2024-05-31 10:57AM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 164.06% |
| TSM240705P00100000 | 2024-06-24 1:16PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 201 | 131.25% |
| TSM240705P00105000 | 2024-06-24 10:27AM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 13 | 120.31% |
| TSM240705P00110000 | 2024-06-24 10:10AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 23 | 109.38% |
| TSM240705P00115000 | 2024-06-26 3:31PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 47 | 92.19% |
| TSM240705P00120000 | 2024-06-27 11:53AM EDT | 120.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 180 | 558 | 91.41% |
| TSM240705P00125000 | 2024-06-26 3:21PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 599 | 78.13% |
| TSM240705P00130000 | 2024-06-26 2:50PM EDT | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 170 | 267 | 74.22% |
| TSM240705P00135000 | 2024-06-27 11:37AM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 166 | 63.67% |
| TSM240705P00138000 | 2024-06-26 2:05PM EDT | 138.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 18 | 307 | 64.26% |
| TSM240705P00139000 | 2024-06-26 1:02PM EDT | 139.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 25 | 146 | 56.64% |
| TSM240705P00140000 | 2024-06-27 10:18AM EDT | 140.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 3,961 | 57.03% |
| TSM240705P00141000 | 2024-06-27 11:39AM EDT | 141.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 16 | 558 | 55.47% |
| TSM240705P00142000 | 2024-06-27 9:59AM EDT | 142.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 10 | 35 | 53.52% |
| TSM240705P00143000 | 2024-06-26 11:39AM EDT | 143.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 37 | 51.95% |
| TSM240705P00144000 | 2024-06-27 12:16PM EDT | 144.00 | 0.04 | 0.02 | 0.15 | -0.02 | -33.33% | 1 | 2,064 | 56.45% |
| TSM240705P00145000 | 2024-06-27 11:57AM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 105 | 986 | 50.59% |
| TSM240705P00146000 | 2024-06-27 12:16PM EDT | 146.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 26 | 48.83% |
| TSM240705P00147000 | 2024-06-27 12:01PM EDT | 147.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 36 | 501 | 46.88% |
| TSM240705P00148000 | 2024-06-27 11:54AM EDT | 148.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 35 | 300 | 46.29% |
| TSM240705P00149000 | 2024-06-27 9:47AM EDT | 149.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 4 | 132 | 44.53% |
| TSM240705P00150000 | 2024-06-27 2:50PM EDT | 150.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 158 | 1,131 | 42.58% |
| TSM240705P00152500 | 2024-06-27 3:30PM EDT | 152.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 25 | 881 | 40.63% |
| TSM240705P00155000 | 2024-06-27 3:15PM EDT | 155.00 | 0.10 | 0.11 | 0.12 | -0.11 | -52.38% | 22 | 2,639 | 37.60% |
| TSM240705P00157500 | 2024-06-27 3:52PM EDT | 157.50 | 0.19 | 0.17 | 0.19 | -0.20 | -51.28% | 428 | 855 | 35.69% |
| TSM240705P00160000 | 2024-06-27 3:59PM EDT | 160.00 | 0.31 | 0.29 | 0.31 | -0.17 | -35.42% | 663 | 2,151 | 33.99% |
| TSM240705P00162500 | 2024-06-27 3:59PM EDT | 162.50 | 0.52 | 0.51 | 0.54 | -0.34 | -39.53% | 452 | 1,817 | 33.01% |
| TSM240705P00165000 | 2024-06-27 3:59PM EDT | 165.00 | 0.91 | 0.87 | 0.92 | -0.33 | -26.61% | 406 | 1,542 | 32.20% |
| TSM240705P00167500 | 2024-06-27 3:59PM EDT | 167.50 | 1.51 | 1.46 | 1.52 | -0.38 | -20.11% | 432 | 3,702 | 31.62% |
| TSM240705P00170000 | 2024-06-27 3:58PM EDT | 170.00 | 2.41 | 2.36 | 2.42 | -0.46 | -16.03% | 825 | 967 | 31.41% |
| TSM240705P00172500 | 2024-06-27 3:59PM EDT | 172.50 | 3.60 | 3.55 | 3.65 | -0.40 | -10.00% | 268 | 448 | 31.45% |
| TSM240705P00175000 | 2024-06-27 3:45PM EDT | 175.00 | 5.00 | 5.05 | 5.20 | -0.55 | -9.91% | 145 | 447 | 31.67% |
| TSM240705P00177500 | 2024-06-27 3:28PM EDT | 177.50 | 6.25 | 6.65 | 7.10 | -1.00 | -13.79% | 40 | 266 | 32.86% |
| TSM240705P00180000 | 2024-06-27 11:12AM EDT | 180.00 | 8.63 | 8.80 | 9.15 | -0.71 | -7.60% | 3 | 408 | 33.45% |
| TSM240705P00182500 | 2024-06-26 3:30PM EDT | 182.50 | 11.25 | 10.95 | 11.35 | -0.40 | -3.43% | 1 | 81 | 34.03% |
| TSM240705P00185000 | 2024-06-27 2:16PM EDT | 185.00 | 12.88 | 12.95 | 13.90 | -0.97 | -7.00% | 7 | 26 | 40.33% |
| TSM240705P00187500 | 2024-06-24 2:09PM EDT | 187.50 | 20.40 | 15.35 | 16.30 | 0.00 | - | 8 | 32 | 43.07% |
| TSM240705P00190000 | 2024-06-21 10:46AM EDT | 190.00 | 16.30 | 17.75 | 18.75 | 0.00 | - | 2 | 2 | 46.39% |
| TSM240705P00192500 | 2024-06-18 12:53PM EDT | 192.50 | 14.10 | 20.35 | 21.30 | 0.00 | - | - | 1 | 52.34% |
| TSM240705P00200000 | 2024-06-18 10:45AM EDT | 200.00 | 17.55 | 27.75 | 28.75 | 0.00 | - | - | 0 | 63.57% |
| TSM240705P00210000 | 2024-06-18 11:12AM EDT | 210.00 | 28.40 | 37.85 | 38.70 | 0.00 | - | - | 0 | 76.90% |
