Deutsche Märkte schließen in 5 Stunden 15 Minuten
DAX
17.915,43 -16,74 (-0,09%) Euro Stoxx 50
4.893,19 -28,03 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,80 -4,20 (-0,18%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.001,04 +839,07 (+1,58%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-04-29 1:36PM EDT | 50.00 | 88.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00060000 | 2024-03-18 10:11AM EDT | 60.00 | 81.15 | 78.95 | 80.30 | 0.00 | - | 5 | 50 | 162.23% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240719C00075000 | 2024-02-22 4:05PM EDT | 75.00 | 56.05 | 65.25 | 68.80 | 0.00 | - | 5 | 13 | 146.13% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00085000 | 2024-04-18 9:31AM EDT | 85.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00090000 | 2024-04-30 10:30AM EDT | 90.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00095000 | 2024-04-26 11:59AM EDT | 95.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240719C00100000 | 2024-04-29 1:36PM EDT | 100.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00105000 | 2024-04-29 2:23PM EDT | 105.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00110000 | 2024-04-30 11:05AM EDT | 110.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240719C00115000 | 2024-05-01 9:55AM EDT | 115.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00120000 | 2024-05-01 3:45PM EDT | 120.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240719C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSM240719C00130000 | 2024-05-01 2:54PM EDT | 130.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM240719C00135000 | 2024-05-01 3:58PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.05% |
| TSM240719C00140000 | 2024-05-01 3:55PM EDT | 140.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 1.56% |
| TSM240719C00145000 | 2024-05-01 3:36PM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| TSM240719C00150000 | 2024-05-01 3:35PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| TSM240719C00155000 | 2024-05-01 3:37PM EDT | 155.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| TSM240719C00160000 | 2024-05-01 3:55PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| TSM240719C00165000 | 2024-05-01 3:00PM EDT | 165.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| TSM240719C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSM240719C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSM240719C00180000 | 2024-05-01 3:29PM EDT | 180.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSM240719C00185000 | 2024-05-01 3:55PM EDT | 185.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240719C00190000 | 2024-05-01 3:29PM EDT | 190.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM240719C00195000 | 2024-04-26 9:57AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240719C00200000 | 2024-05-01 1:07PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSM240719C00210000 | 2024-05-01 10:10AM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240719C00220000 | 2024-05-01 3:58PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-04-26 3:09PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240719P00055000 | 2024-03-06 1:20PM EDT | 55.00 | 0.20 | 0.03 | 0.48 | 0.00 | - | 1 | 170 | 93.07% |
| TSM240719P00060000 | 2024-04-23 1:22PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TSM240719P00065000 | 2024-04-18 1:45PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| TSM240719P00070000 | 2024-04-22 9:45AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| TSM240719P00075000 | 2024-04-29 1:55PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240719P00080000 | 2024-05-01 2:03PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240719P00085000 | 2024-04-30 3:57PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240719P00090000 | 2024-04-29 10:31AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSM240719P00095000 | 2024-04-30 1:45PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240719P00100000 | 2024-05-01 11:30AM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM240719P00105000 | 2024-05-01 3:33PM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240719P00110000 | 2024-05-01 3:40PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSM240719P00115000 | 2024-05-01 2:51PM EDT | 115.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSM240719P00120000 | 2024-05-01 3:57PM EDT | 120.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSM240719P00125000 | 2024-05-01 3:50PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| TSM240719P00130000 | 2024-05-01 3:54PM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| TSM240719P00135000 | 2024-05-01 3:33PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSM240719P00140000 | 2024-05-01 3:24PM EDT | 140.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSM240719P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240719P00150000 | 2024-04-30 10:15AM EDT | 150.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00155000 | 2024-04-19 9:38AM EDT | 155.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00160000 | 2024-04-24 1:58PM EDT | 160.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00165000 | 2024-03-08 10:41AM EDT | 165.00 | 20.15 | 26.25 | 27.70 | 0.00 | - | 17 | 18 | 0.00% |
| TSM240719P00170000 | 2024-04-04 2:14PM EDT | 170.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719P00175000 | 2024-04-29 10:17AM EDT | 175.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240719P00180000 | 2024-03-11 11:11AM EDT | 180.00 | 41.90 | 33.70 | 34.85 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240719P00185000 | 2024-03-12 9:46AM EDT | 185.00 | 46.25 | 41.15 | 42.30 | 0.00 | - | 15 | 18 | 0.00% |
| TSM240719P00190000 | 2024-04-01 10:53AM EDT | 190.00 | 49.55 | 54.90 | 55.80 | 0.00 | - | 2 | 0 | 45.36% |
| TSM240719P00195000 | 2024-03-07 10:57AM EDT | 195.00 | 50.60 | 52.45 | 55.10 | 0.00 | - | - | 0 | 0.00% |
| TSM240719P00210000 | 2024-03-07 2:14PM EDT | 210.00 | 61.95 | 67.45 | 69.85 | 0.00 | - | - | 0 | 0.00% |
