Deutsche Märkte öffnen in 5 Stunden 47 Minuten
Nikkei 225
39.690,61 +349,07 (+0,89%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.518,87 +558,46 (+0,98%) CMC Crypto 200
1.280,94 +14,80 (+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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-26 11:09AM EDT | 80.00 | 91.10 | 91.50 | 92.40 | 0.00 | - | 2 | 43 | 183.79% |
| TSM240712C00100000 | 2024-06-20 2:15PM EDT | 100.00 | 76.30 | 71.60 | 72.45 | 0.00 | - | 1 | 38 | 139.45% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 51.65 | 52.55 | 0.00 | - | 1 | 1 | 100.73% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 46.70 | 47.55 | 0.00 | - | - | 3 | 91.89% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 36.75 | 37.70 | 0.00 | - | - | 2 | 75.88% |
| TSM240712C00140000 | 2024-06-20 11:15AM EDT | 140.00 | 40.06 | 31.80 | 32.80 | 0.00 | - | 3 | 4 | 68.26% |
| TSM240712C00142000 | 2024-06-20 1:14PM EDT | 142.00 | 34.65 | 29.80 | 30.85 | 0.00 | - | 3 | 12 | 65.04% |
| TSM240712C00145000 | 2024-06-17 10:11AM EDT | 145.00 | 31.45 | 26.85 | 28.85 | 0.00 | - | 1 | 12 | 68.95% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 24.85 | 26.90 | 0.00 | - | 1 | 3 | 65.19% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 23.90 | 25.85 | 0.00 | - | 1 | 4 | 63.11% |
| TSM240712C00149000 | 2024-06-18 12:25PM EDT | 149.00 | 32.80 | 22.90 | 24.85 | 0.00 | - | 1 | 4 | 61.04% |
| TSM240712C00150000 | 2024-06-24 2:03PM EDT | 150.00 | 18.60 | 21.90 | 23.90 | 0.00 | - | 16 | 39 | 59.30% |
| TSM240712C00152500 | 2024-06-26 11:15AM EDT | 152.50 | 19.19 | 19.60 | 21.55 | 0.00 | - | 6 | 16 | 56.42% |
| TSM240712C00155000 | 2024-06-24 12:59PM EDT | 155.00 | 14.53 | 17.15 | 19.20 | 0.00 | - | 6 | 37 | 52.25% |
| TSM240712C00157500 | 2024-06-25 2:08PM EDT | 157.50 | 15.70 | 15.25 | 16.00 | 0.00 | - | 2 | 110 | 50.32% |
| TSM240712C00160000 | 2024-06-27 3:51PM EDT | 160.00 | 13.00 | 13.10 | 13.85 | -1.08 | -7.67% | 3 | 118 | 47.97% |
| TSM240712C00162500 | 2024-06-27 3:46PM EDT | 162.50 | 11.40 | 10.90 | 12.40 | -0.50 | -4.20% | 3 | 375 | 51.06% |
| TSM240712C00165000 | 2024-06-27 3:50PM EDT | 165.00 | 9.41 | 9.35 | 10.85 | -0.14 | -1.47% | 16 | 594 | 51.78% |
| TSM240712C00167500 | 2024-06-27 11:57AM EDT | 167.50 | 8.00 | 7.70 | 7.90 | -0.45 | -5.33% | 10 | 329 | 40.80% |
| TSM240712C00170000 | 2024-06-27 3:58PM EDT | 170.00 | 6.30 | 6.30 | 6.45 | -0.65 | -9.35% | 242 | 850 | 40.53% |
| TSM240712C00172500 | 2024-06-27 3:53PM EDT | 172.50 | 4.95 | 5.05 | 5.20 | -0.75 | -13.16% | 275 | 484 | 40.43% |
| TSM240712C00175000 | 2024-06-27 3:58PM EDT | 175.00 | 4.00 | 4.00 | 4.10 | -0.60 | -13.04% | 824 | 11,268 | 40.14% |
| TSM240712C00177500 | 2024-06-27 3:43PM EDT | 177.50 | 3.00 | 3.10 | 3.25 | -0.70 | -18.92% | 51 | 980 | 40.47% |
| TSM240712C00180000 | 2024-06-27 3:42PM EDT | 180.00 | 2.48 | 2.41 | 2.47 | -0.46 | -15.65% | 284 | 954 | 40.14% |
| TSM240712C00182500 | 2024-06-27 3:28PM EDT | 182.50 | 2.10 | 1.84 | 1.90 | -0.23 | -9.87% | 60 | 527 | 40.38% |
| TSM240712C00185000 | 2024-06-27 3:50PM EDT | 185.00 | 1.35 | 1.40 | 1.45 | -0.48 | -26.23% | 94 | 594 | 40.69% |
| TSM240712C00187500 | 2024-06-27 3:48PM EDT | 187.50 | 1.09 | 1.06 | 1.11 | -0.32 | -22.70% | 130 | 480 | 41.16% |
| TSM240712C00190000 | 2024-06-27 3:54PM EDT | 190.00 | 0.78 | 0.81 | 0.84 | -0.32 | -29.09% | 59 | 1,145 | 41.55% |
| TSM240712C00192500 | 2024-06-27 12:51PM EDT | 192.50 | 0.74 | 0.62 | 0.65 | -0.17 | -18.68% | 14 | 81 | 42.24% |
| TSM240712C00195000 | 2024-06-27 3:32PM EDT | 195.00 | 0.55 | 0.48 | 0.51 | -0.13 | -19.12% | 41 | 439 | 43.07% |
| TSM240712C00197500 | 2024-06-27 9:38AM EDT | 197.50 | 0.69 | 0.38 | 0.39 | +0.17 | +32.69% | 6 | 321 | 43.65% |
| TSM240712C00200000 | 2024-06-27 2:28PM EDT | 200.00 | 0.33 | 0.30 | 0.32 | -0.09 | -21.43% | 234 | 589 | 44.82% |
| TSM240712C00205000 | 2024-06-27 3:32PM EDT | 205.00 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 19 | 123 | 46.78% |
| TSM240712C00210000 | 2024-06-27 1:55PM EDT | 210.00 | 0.14 | 0.14 | 0.15 | -0.16 | -53.33% | 7 | 174 | 49.12% |
| TSM240712C00215000 | 2024-06-27 10:19AM EDT | 215.00 | 0.13 | 0.09 | 0.11 | -0.03 | -18.75% | 10 | 346 | 50.78% |
| TSM240712C00220000 | 2024-06-27 10:10AM EDT | 220.00 | 0.10 | 0.07 | 0.09 | +0.03 | +42.86% | 300 | 297 | 53.52% |
| TSM240712C00225000 | 2024-06-26 3:09PM EDT | 225.00 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 6 | 185 | 56.25% |
| TSM240712C00230000 | 2024-06-26 3:52PM EDT | 230.00 | 0.10 | 0.02 | 0.06 | +0.03 | +42.86% | 1 | 304 | 56.64% |
| TSM240712C00240000 | 2024-06-25 11:09AM EDT | 240.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 84 | 62.11% |
| TSM240712C00250000 | 2024-06-25 10:54AM EDT | 250.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 96 | 75.78% |
| TSM240712C00260000 | 2024-06-26 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 6 | 120 | 78.91% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00085000 | 2024-06-20 1:30PM EDT | 85.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 2 | 115.63% |
| TSM240712P00100000 | 2024-06-27 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,281 | 53 | 89.06% |
| TSM240712P00110000 | 2024-06-25 9:30AM EDT | 110.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 64 | 85.94% |
| TSM240712P00115000 | 2024-06-27 2:43PM EDT | 115.00 | 0.01 | 0.02 | 0.07 | -0.06 | -85.71% | 1 | 46 | 78.91% |
| TSM240712P00120000 | 2024-06-27 1:39PM EDT | 120.00 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 30 | 98 | 74.61% |
| TSM240712P00125000 | 2024-06-27 11:46AM EDT | 125.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 5 | 101 | 66.80% |
| TSM240712P00130000 | 2024-06-27 12:29PM EDT | 130.00 | 0.07 | 0.03 | 0.12 | -0.02 | -22.22% | 5 | 343 | 60.55% |
| TSM240712P00135000 | 2024-06-27 3:38PM EDT | 135.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 40 | 108 | 53.71% |
| TSM240712P00138000 | 2024-06-25 3:59PM EDT | 138.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 15 | 77 | 50.98% |
| TSM240712P00139000 | 2024-06-24 10:21AM EDT | 139.00 | 0.20 | 0.10 | 0.11 | 0.00 | - | 13 | 20 | 50.20% |
| TSM240712P00140000 | 2024-06-27 12:21PM EDT | 140.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 18 | 210 | 49.41% |
| TSM240712P00141000 | 2024-06-27 10:16AM EDT | 141.00 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 11 | 18 | 48.54% |
| TSM240712P00142000 | 2024-06-25 9:56AM EDT | 142.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 5 | 51 | 47.56% |
| TSM240712P00143000 | 2024-06-26 3:18PM EDT | 143.00 | 0.20 | 0.13 | 0.15 | 0.00 | - | 1 | 30 | 46.58% |
| TSM240712P00144000 | 2024-06-25 10:20AM EDT | 144.00 | 0.28 | 0.14 | 0.16 | 0.00 | - | 3 | 37 | 45.51% |
| TSM240712P00145000 | 2024-06-27 3:16PM EDT | 145.00 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 15 | 284 | 44.53% |
| TSM240712P00146000 | 2024-06-26 10:17AM EDT | 146.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 3 | 73 | 43.80% |
| TSM240712P00147000 | 2024-06-25 11:34AM EDT | 147.00 | 0.29 | 0.19 | 0.21 | 0.00 | - | 12 | 146 | 43.07% |
| TSM240712P00148000 | 2024-06-27 1:08PM EDT | 148.00 | 0.19 | 0.21 | 0.23 | -0.25 | -56.82% | 11 | 41 | 42.19% |
| TSM240712P00149000 | 2024-06-27 11:29AM EDT | 149.00 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 15 | 169 | 41.26% |
| TSM240712P00150000 | 2024-06-27 3:42PM EDT | 150.00 | 0.25 | 0.26 | 0.28 | -0.17 | -40.48% | 19 | 853 | 40.58% |
| TSM240712P00152500 | 2024-06-27 2:50PM EDT | 152.50 | 0.34 | 0.37 | 0.39 | -0.17 | -33.33% | 17 | 537 | 39.26% |
| TSM240712P00155000 | 2024-06-27 3:31PM EDT | 155.00 | 0.47 | 0.52 | 0.55 | -0.24 | -33.80% | 50 | 582 | 38.09% |
| TSM240712P00157500 | 2024-06-27 1:37PM EDT | 157.50 | 0.76 | 0.76 | 0.79 | -0.34 | -30.91% | 13 | 359 | 37.26% |
| TSM240712P00160000 | 2024-06-27 3:53PM EDT | 160.00 | 1.20 | 1.12 | 1.15 | -0.30 | -20.00% | 95 | 1,079 | 36.79% |
| TSM240712P00162500 | 2024-06-27 3:40PM EDT | 162.50 | 1.51 | 1.59 | 1.64 | -0.47 | -23.74% | 83 | 1,562 | 36.38% |
| TSM240712P00165000 | 2024-06-27 3:44PM EDT | 165.00 | 2.21 | 2.24 | 2.30 | -0.42 | -15.97% | 95 | 494 | 36.16% |
| TSM240712P00167500 | 2024-06-27 3:55PM EDT | 167.50 | 3.26 | 3.05 | 3.20 | -0.15 | -4.40% | 32 | 182 | 36.44% |
| TSM240712P00170000 | 2024-06-27 3:48PM EDT | 170.00 | 4.15 | 4.10 | 4.25 | -0.55 | -11.70% | 52 | 454 | 36.38% |
| TSM240712P00172500 | 2024-06-27 2:29PM EDT | 172.50 | 5.20 | 5.35 | 5.50 | -0.60 | -10.34% | 127 | 301 | 36.33% |
| TSM240712P00175000 | 2024-06-27 1:14PM EDT | 175.00 | 6.45 | 6.80 | 6.95 | -0.50 | -7.19% | 53 | 201 | 36.32% |
| TSM240712P00177500 | 2024-06-27 1:45PM EDT | 177.50 | 8.75 | 8.40 | 8.60 | +0.50 | +6.06% | 6 | 54 | 36.43% |
| TSM240712P00180000 | 2024-06-27 2:39PM EDT | 180.00 | 9.90 | 9.75 | 10.50 | -0.09 | -0.90% | 3 | 147 | 37.27% |
| TSM240712P00182500 | 2024-06-26 12:16PM EDT | 182.50 | 12.11 | 11.70 | 12.65 | 0.00 | - | 2 | 197 | 39.28% |
| TSM240712P00185000 | 2024-06-26 3:42PM EDT | 185.00 | 14.45 | 13.80 | 14.75 | 0.00 | - | 10 | 47 | 39.95% |
| TSM240712P00187500 | 2024-06-18 2:19PM EDT | 187.50 | 11.40 | 16.00 | 16.95 | 0.00 | - | 31 | 23 | 40.80% |
| TSM240712P00190000 | 2024-06-26 2:04PM EDT | 190.00 | 18.95 | 18.25 | 19.20 | 0.00 | - | 5 | 30 | 41.41% |
| TSM240712P00192500 | 2024-06-20 9:31AM EDT | 192.50 | 13.40 | 20.55 | 23.20 | 0.00 | - | - | 7 | 62.96% |
| TSM240712P00195000 | 2024-06-27 1:15PM EDT | 195.00 | 22.68 | 22.10 | 24.95 | +0.14 | +0.62% | 6 | 71 | 58.79% |
| TSM240712P00197500 | 2024-06-20 1:08PM EDT | 197.50 | 23.80 | 25.35 | 28.00 | 0.00 | - | - | 0 | 51.69% |
| TSM240712P00200000 | 2024-06-25 12:25PM EDT | 200.00 | 29.20 | 27.75 | 29.80 | 0.00 | - | 5 | 8 | 64.33% |
| TSM240712P00205000 | 2024-06-25 11:22AM EDT | 205.00 | 33.44 | 32.85 | 34.75 | 0.00 | - | 1 | 1 | 53.47% |
