Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
40.425,37 +350,68 (+0,88%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.672,89 -2.044,75 (-3,48%) CMC Crypto 200
1.307,97 -36,53 (-2,72%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726C00115000 | 2024-06-21 2:26PM EDT | 115.00 | 60.15 | 60.70 | 61.95 | 0.00 | - | 100 | 100 | 96.63% |
| TSM240726C00120000 | 2024-06-24 11:14AM EDT | 120.00 | 50.00 | 55.65 | 56.90 | 0.00 | - | - | 1 | 86.91% |
| TSM240726C00130000 | 2024-06-25 12:49PM EDT | 130.00 | 41.84 | 45.80 | 47.05 | 0.00 | - | 1 | 6 | 74.90% |
| TSM240726C00135000 | 2024-06-26 3:44PM EDT | 135.00 | 38.19 | 40.90 | 42.10 | 0.00 | - | - | 3 | 68.68% |
| TSM240726C00140000 | 2024-06-28 10:12AM EDT | 140.00 | 37.45 | 36.00 | 37.25 | 0.00 | - | 1 | 464 | 63.16% |
| TSM240726C00145000 | 2024-06-20 1:29PM EDT | 145.00 | 31.50 | 31.20 | 32.45 | 0.00 | - | 4 | 13 | 58.35% |
| TSM240726C00149000 | 2024-06-20 10:11AM EDT | 149.00 | 26.67 | 27.30 | 28.50 | -7.33 | -21.56% | 1 | 4 | 53.00% |
| TSM240726C00150000 | 2024-07-01 2:05PM EDT | 150.00 | 24.30 | 26.70 | 27.50 | 0.00 | - | 6 | 64 | 53.81% |
| TSM240726C00152500 | 2024-06-10 3:50PM EDT | 152.50 | 19.00 | 24.10 | 25.20 | 0.00 | - | 1 | 1 | 50.27% |
| TSM240726C00155000 | 2024-07-02 11:08AM EDT | 155.00 | 21.55 | 22.05 | 22.90 | +0.25 | +1.17% | 3 | 60 | 53.37% |
| TSM240726C00157500 | 2024-07-02 2:11PM EDT | 157.50 | 20.00 | 18.60 | 20.85 | +2.25 | +12.68% | 10 | 44 | 52.65% |
| TSM240726C00160000 | 2024-07-02 3:28PM EDT | 160.00 | 19.13 | 17.90 | 18.90 | +2.78 | +17.00% | 13 | 874 | 52.15% |
| TSM240726C00162500 | 2024-07-02 1:08PM EDT | 162.50 | 15.75 | 15.90 | 16.90 | +1.50 | +10.53% | 3 | 53 | 50.72% |
| TSM240726C00165000 | 2024-07-02 3:52PM EDT | 165.00 | 14.84 | 14.40 | 14.80 | +2.39 | +19.20% | 10 | 265 | 48.17% |
| TSM240726C00167500 | 2024-07-02 3:52PM EDT | 167.50 | 13.19 | 12.85 | 13.05 | +2.08 | +18.72% | 58 | 137 | 47.40% |
| TSM240726C00170000 | 2024-07-02 3:23PM EDT | 170.00 | 11.40 | 11.30 | 11.50 | +1.55 | +15.74% | 42 | 345 | 47.21% |
| TSM240726C00172500 | 2024-07-02 3:58PM EDT | 172.50 | 9.95 | 9.90 | 10.05 | +1.40 | +16.37% | 118 | 280 | 46.92% |
| TSM240726C00175000 | 2024-07-02 3:56PM EDT | 175.00 | 8.65 | 8.60 | 8.75 | +1.25 | +16.89% | 690 | 556 | 46.83% |
| TSM240726C00177500 | 2024-07-02 3:58PM EDT | 177.50 | 7.49 | 7.45 | 7.60 | +1.31 | +21.20% | 21 | 254 | 46.91% |
| TSM240726C00180000 | 2024-07-02 3:38PM EDT | 180.00 | 6.61 | 6.40 | 6.55 | +1.21 | +22.41% | 64 | 658 | 46.90% |
| TSM240726C00182500 | 2024-07-02 3:59PM EDT | 182.50 | 5.57 | 5.50 | 5.60 | +0.67 | +13.67% | 789 | 513 | 46.83% |
| TSM240726C00185000 | 2024-07-02 3:56PM EDT | 185.00 | 4.70 | 4.70 | 4.80 | +0.84 | +21.76% | 828 | 804 | 47.02% |
| TSM240726C00187500 | 2024-07-02 2:51PM EDT | 187.50 | 4.00 | 3.95 | 4.05 | +0.55 | +15.94% | 2 | 829 | 46.91% |
| TSM240726C00190000 | 2024-07-02 3:33PM EDT | 190.00 | 3.60 | 3.30 | 3.45 | +0.80 | +28.57% | 124 | 678 | 47.18% |
| TSM240726C00192500 | 2024-07-02 3:41PM EDT | 192.50 | 3.00 | 2.80 | 2.87 | +0.41 | +15.83% | 17 | 104 | 47.02% |
| TSM240726C00195000 | 2024-07-02 2:57PM EDT | 195.00 | 2.50 | 2.35 | 2.41 | +0.23 | +10.13% | 72 | 134 | 47.18% |
| TSM240726C00197500 | 2024-07-01 2:37PM EDT | 197.50 | 1.76 | 1.96 | 2.02 | 0.00 | - | 22 | 34 | 47.36% |
| TSM240726C00200000 | 2024-07-02 3:56PM EDT | 200.00 | 1.65 | 1.64 | 1.69 | +0.23 | +16.20% | 399 | 604 | 47.58% |
| TSM240726C00205000 | 2024-07-02 3:16PM EDT | 205.00 | 1.25 | 1.14 | 1.19 | +0.18 | +16.82% | 12 | 93 | 48.19% |
| TSM240726C00210000 | 2024-07-02 2:51PM EDT | 210.00 | 0.83 | 0.80 | 0.85 | +0.04 | +5.06% | 5 | 298 | 49.05% |
| TSM240726C00215000 | 2024-07-02 3:40PM EDT | 215.00 | 0.66 | 0.57 | 0.61 | +0.11 | +20.00% | 10 | 98 | 49.93% |
| TSM240726C00220000 | 2024-07-02 3:08PM EDT | 220.00 | 0.46 | 0.42 | 0.45 | +0.02 | +4.55% | 101 | 179 | 50.73% |
| TSM240726C00225000 | 2024-07-02 3:37PM EDT | 225.00 | 0.36 | 0.31 | 0.34 | +0.02 | +5.88% | 8 | 50 | 51.90% |
| TSM240726C00230000 | 2024-07-02 3:44PM EDT | 230.00 | 0.25 | 0.23 | 0.26 | -0.21 | -45.65% | 103 | 69 | 53.03% |
| TSM240726C00240000 | 2024-07-02 3:45PM EDT | 240.00 | 0.15 | 0.14 | 0.17 | -0.09 | -37.50% | 204 | 27 | 55.96% |
| TSM240726C00250000 | 2024-07-02 3:39PM EDT | 250.00 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 111 | 816 | 58.20% |
| TSM240726C00260000 | 2024-07-02 3:28PM EDT | 260.00 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 28 | 185 | 61.52% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726P00085000 | 2024-06-24 10:58AM EDT | 85.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 101.56% |
| TSM240726P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.52 | 0.01 | 0.11 | 0.00 | - | 9 | 16 | 87.89% |
| TSM240726P00105000 | 2024-07-02 10:32AM EDT | 105.00 | 0.06 | 0.03 | 0.07 | -0.17 | -73.91% | 5 | 20 | 79.30% |
| TSM240726P00115000 | 2024-07-02 10:28AM EDT | 115.00 | 0.09 | 0.05 | 0.25 | -0.02 | -18.18% | 5 | 24 | 76.37% |
| TSM240726P00120000 | 2024-07-01 9:50AM EDT | 120.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 10 | 64 | 66.60% |
| TSM240726P00125000 | 2024-06-28 2:08PM EDT | 125.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 15 | 41 | 61.91% |
| TSM240726P00130000 | 2024-07-01 12:59PM EDT | 130.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 1 | 80 | 57.81% |
| TSM240726P00135000 | 2024-07-01 2:44PM EDT | 135.00 | 0.32 | 0.22 | 0.25 | 0.00 | - | 28 | 92 | 54.05% |
| TSM240726P00140000 | 2024-07-02 2:57PM EDT | 140.00 | 0.32 | 0.30 | 0.33 | -0.14 | -30.43% | 7 | 244 | 50.20% |
| TSM240726P00145000 | 2024-07-02 3:43PM EDT | 145.00 | 0.47 | 0.45 | 0.48 | -0.25 | -34.72% | 21 | 5,005 | 47.56% |
| TSM240726P00149000 | 2024-07-02 3:39PM EDT | 149.00 | 0.63 | 0.65 | 0.69 | -0.45 | -41.67% | 7 | 78 | 45.80% |
| TSM240726P00150000 | 2024-07-02 3:43PM EDT | 150.00 | 0.72 | 0.73 | 0.76 | -0.41 | -36.28% | 83 | 291 | 45.44% |
| TSM240726P00152500 | 2024-07-02 3:56PM EDT | 152.50 | 0.97 | 0.94 | 0.98 | -0.50 | -34.01% | 25 | 118 | 44.73% |
| TSM240726P00155000 | 2024-07-02 3:41PM EDT | 155.00 | 1.20 | 1.22 | 1.26 | -0.75 | -38.46% | 56 | 1,162 | 44.12% |
| TSM240726P00157500 | 2024-07-02 3:28PM EDT | 157.50 | 1.50 | 1.58 | 1.62 | -0.82 | -35.34% | 20 | 116 | 43.65% |
| TSM240726P00160000 | 2024-07-02 3:44PM EDT | 160.00 | 1.95 | 2.03 | 2.09 | -1.02 | -34.34% | 35 | 433 | 43.46% |
| TSM240726P00162500 | 2024-07-02 3:43PM EDT | 162.50 | 2.52 | 2.59 | 2.65 | -1.18 | -31.89% | 27 | 396 | 43.21% |
| TSM240726P00165000 | 2024-07-02 3:41PM EDT | 165.00 | 3.13 | 3.25 | 3.35 | -1.57 | -33.40% | 385 | 665 | 43.19% |
| TSM240726P00167500 | 2024-07-02 3:49PM EDT | 167.50 | 4.00 | 4.05 | 4.15 | -2.00 | -33.33% | 18 | 320 | 43.05% |
| TSM240726P00170000 | 2024-07-02 3:29PM EDT | 170.00 | 4.75 | 5.00 | 5.10 | -2.17 | -31.36% | 41 | 1,066 | 43.08% |
| TSM240726P00172500 | 2024-07-02 3:09PM EDT | 172.50 | 5.83 | 6.10 | 6.20 | -1.97 | -25.26% | 39 | 576 | 43.23% |
| TSM240726P00175000 | 2024-07-02 3:33PM EDT | 175.00 | 6.95 | 7.30 | 7.40 | -2.34 | -25.19% | 40 | 307 | 43.20% |
| TSM240726P00177500 | 2024-07-02 10:10AM EDT | 177.50 | 10.60 | 8.60 | 8.75 | -0.95 | -8.23% | 8 | 147 | 43.30% |
| TSM240726P00180000 | 2024-07-02 1:55PM EDT | 180.00 | 10.80 | 10.05 | 10.20 | -1.95 | -15.29% | 7 | 40 | 43.25% |
| TSM240726P00182500 | 2024-07-01 10:27AM EDT | 182.50 | 14.90 | 11.65 | 11.80 | 0.00 | - | 2 | 124 | 43.37% |
| TSM240726P00185000 | 2024-07-02 3:44PM EDT | 185.00 | 13.00 | 13.30 | 13.50 | -3.80 | -22.62% | 14 | 26 | 43.43% |
| TSM240726P00187500 | 2024-06-21 9:58AM EDT | 187.50 | 19.40 | 15.10 | 15.30 | 0.00 | - | 2 | 12 | 43.45% |
| TSM240726P00190000 | 2024-07-02 9:36AM EDT | 190.00 | 18.85 | 16.50 | 17.55 | -0.98 | -4.94% | 1 | 9 | 45.86% |
| TSM240726P00192500 | 2024-06-20 12:51PM EDT | 192.50 | 21.45 | 18.70 | 19.20 | 0.00 | - | - | 3 | 43.63% |
| TSM240726P00195000 | 2024-06-20 10:22AM EDT | 195.00 | 21.30 | 20.55 | 21.65 | 0.00 | - | 1 | 12 | 46.73% |
| TSM240726P00200000 | 2024-06-25 12:11PM EDT | 200.00 | 29.90 | 24.80 | 25.60 | 0.00 | - | 2 | 1 | 43.85% |
| TSM240726P00210000 | 2024-06-20 1:35PM EDT | 210.00 | 37.28 | 33.90 | 35.35 | 0.00 | - | - | 1 | 51.71% |
| TSM240726P00220000 | 2024-06-20 11:01AM EDT | 220.00 | 41.45 | 43.60 | 45.00 | 0.00 | - | 2 | 0 | 55.86% |
