Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
40.434,16 +359,47 (+0,90%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.683,89 -2.062,97 (-3,51%) CMC Crypto 200
1.312,02 -32,49 (-2,42%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00100000 | 2024-07-01 12:15PM EDT | 100.00 | 73.25 | 75.80 | 76.70 | -1.17 | -1.57% | 3 | 4 | 106.15% |
| TSM240802C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 54.43 | 51.05 | 52.10 | 0.00 | - | - | 1 | 75.88% |
| TSM240802C00130000 | 2024-06-28 10:29AM EDT | 130.00 | 47.78 | 46.15 | 47.20 | 0.00 | - | 1 | 15 | 70.41% |
| TSM240802C00135000 | 2024-06-27 9:37AM EDT | 135.00 | 41.20 | 41.25 | 42.20 | 0.00 | - | 2 | 3 | 64.04% |
| TSM240802C00140000 | 2024-07-02 11:29AM EDT | 140.00 | 35.45 | 36.45 | 37.45 | -2.60 | -6.83% | 3 | 32 | 60.01% |
| TSM240802C00145000 | 2024-06-28 10:29AM EDT | 145.00 | 33.38 | 31.80 | 32.80 | 0.00 | - | 1 | 3 | 56.74% |
| TSM240802C00150000 | 2024-06-28 9:50AM EDT | 150.00 | 27.50 | 26.50 | 28.20 | 0.00 | - | 3 | 11 | 57.37% |
| TSM240802C00152500 | 2024-07-01 1:20PM EDT | 152.50 | 22.90 | 23.30 | 25.55 | 0.00 | - | 1 | 3 | 52.12% |
| TSM240802C00155000 | 2024-06-14 11:43AM EDT | 155.00 | 21.80 | 22.95 | 23.75 | 0.00 | - | - | 1 | 50.43% |
| TSM240802C00157500 | 2024-07-02 12:15PM EDT | 157.50 | 19.53 | 20.65 | 21.50 | +3.75 | +23.76% | 10 | 2 | 50.87% |
| TSM240802C00160000 | 2024-07-02 12:15PM EDT | 160.00 | 17.62 | 17.75 | 19.55 | +0.49 | +2.86% | 13 | 24 | 50.06% |
| TSM240802C00162500 | 2024-06-28 12:08PM EDT | 162.50 | 17.13 | 17.10 | 17.50 | 0.00 | - | 1 | 41 | 48.24% |
| TSM240802C00165000 | 2024-07-02 3:29PM EDT | 165.00 | 16.20 | 15.15 | 15.70 | +1.95 | +13.68% | 6 | 29 | 47.50% |
| TSM240802C00167500 | 2024-07-02 10:00AM EDT | 167.50 | 13.30 | 13.75 | 13.95 | +1.80 | +15.65% | 7 | 42 | 46.55% |
| TSM240802C00170000 | 2024-07-02 2:13PM EDT | 170.00 | 12.53 | 12.20 | 12.40 | +1.74 | +16.13% | 55 | 269 | 46.18% |
| TSM240802C00172500 | 2024-07-02 3:54PM EDT | 172.50 | 11.10 | 10.80 | 11.00 | +1.95 | +21.31% | 54 | 126 | 46.04% |
| TSM240802C00175000 | 2024-07-02 3:43PM EDT | 175.00 | 9.93 | 9.50 | 9.70 | +1.58 | +18.92% | 69 | 275 | 45.87% |
| TSM240802C00177500 | 2024-07-02 3:18PM EDT | 177.50 | 8.85 | 8.35 | 8.50 | +1.45 | +19.59% | 62 | 332 | 45.68% |
| TSM240802C00180000 | 2024-07-02 3:36PM EDT | 180.00 | 7.85 | 7.30 | 7.45 | +1.68 | +27.23% | 140 | 383 | 45.71% |
| TSM240802C00182500 | 2024-07-02 3:58PM EDT | 182.50 | 6.40 | 6.35 | 6.50 | +1.05 | +19.63% | 22 | 102 | 45.74% |
| TSM240802C00185000 | 2024-07-02 3:23PM EDT | 185.00 | 5.84 | 5.50 | 5.60 | +0.89 | +17.98% | 31 | 308 | 45.52% |
| TSM240802C00187500 | 2024-07-02 12:29PM EDT | 187.50 | 4.45 | 4.75 | 4.85 | +0.26 | +6.21% | 21 | 118 | 45.62% |
| TSM240802C00190000 | 2024-07-02 3:59PM EDT | 190.00 | 4.15 | 4.10 | 4.20 | +0.60 | +16.90% | 59 | 210 | 45.79% |
| TSM240802C00192500 | 2024-07-02 3:33PM EDT | 192.50 | 3.80 | 3.50 | 3.60 | +0.73 | +23.78% | 17 | 37 | 45.81% |
| TSM240802C00195000 | 2024-07-02 3:41PM EDT | 195.00 | 3.15 | 3.00 | 3.10 | +0.41 | +14.96% | 7 | 46 | 46.01% |
| TSM240802C00197500 | 2024-07-02 11:19AM EDT | 197.50 | 2.51 | 2.56 | 2.62 | +0.17 | +7.26% | 1 | 228 | 45.91% |
| TSM240802C00200000 | 2024-07-02 3:45PM EDT | 200.00 | 2.38 | 2.18 | 2.24 | +0.43 | +22.05% | 29 | 141 | 46.08% |
| TSM240802C00205000 | 2024-07-02 2:09PM EDT | 205.00 | 1.53 | 1.58 | 1.64 | +0.09 | +6.25% | 23 | 115 | 46.56% |
| TSM240802C00210000 | 2024-07-02 12:07PM EDT | 210.00 | 1.16 | 1.16 | 1.21 | +0.04 | +3.57% | 5 | 54 | 47.19% |
| TSM240802C00215000 | 2024-07-02 3:02PM EDT | 215.00 | 0.92 | 0.86 | 0.90 | +0.07 | +8.24% | 3 | 341 | 47.95% |
| TSM240802C00220000 | 2024-07-02 3:28PM EDT | 220.00 | 0.71 | 0.64 | 0.68 | +0.06 | +9.23% | 1 | 15 | 48.83% |
| TSM240802C00225000 | 2024-07-02 12:11PM EDT | 225.00 | 0.50 | 0.48 | 0.52 | -0.03 | -5.66% | 44 | 10 | 49.76% |
| TSM240802C00230000 | 2024-07-02 2:09PM EDT | 230.00 | 0.37 | 0.37 | 0.41 | -0.20 | -35.09% | 2 | 31 | 50.49% |
| TSM240802C00240000 | 2024-07-02 12:36PM EDT | 240.00 | 0.27 | 0.22 | 0.26 | -0.02 | -6.90% | 1 | 85 | 52.49% |
| TSM240802C00250000 | 2024-07-02 1:41PM EDT | 250.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 5,674 | 8,395 | 54.59% |
| TSM240802C00260000 | 2024-07-02 3:05PM EDT | 260.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 21 | 123 | 56.74% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.22 | 0.01 | 0.09 | 0.00 | - | - | 14 | 89.06% |
| TSM240802P00095000 | 2024-06-24 9:30AM EDT | 95.00 | 0.23 | 0.02 | 0.06 | 0.00 | - | 10 | 25 | 80.08% |
| TSM240802P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.53 | 0.03 | 0.08 | 0.00 | - | - | 3 | 76.56% |
| TSM240802P00105000 | 2024-07-01 10:13AM EDT | 105.00 | 0.16 | 0.04 | 0.10 | 0.00 | - | 7 | 7 | 72.66% |
| TSM240802P00110000 | 2024-06-28 10:24AM EDT | 110.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 1 | 9 | 74.80% |
| TSM240802P00115000 | 2024-06-24 12:46PM EDT | 115.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | - | 28 | 66.89% |
| TSM240802P00120000 | 2024-06-28 3:31PM EDT | 120.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 11 | 16 | 62.60% |
| TSM240802P00125000 | 2024-07-02 11:56AM EDT | 125.00 | 0.24 | 0.20 | 0.23 | -0.08 | -25.00% | 10 | 7 | 58.50% |
| TSM240802P00130000 | 2024-07-02 1:38PM EDT | 130.00 | 0.30 | 0.26 | 0.29 | -0.06 | -16.67% | 5 | 22 | 54.79% |
| TSM240802P00135000 | 2024-07-01 3:34PM EDT | 135.00 | 0.48 | 0.34 | 0.37 | 0.00 | - | 34 | 41 | 51.17% |
| TSM240802P00140000 | 2024-07-02 3:35PM EDT | 140.00 | 0.46 | 0.46 | 0.50 | -0.22 | -32.35% | 19 | 170 | 48.39% |
| TSM240802P00145000 | 2024-07-02 1:50PM EDT | 145.00 | 0.79 | 0.67 | 0.71 | -0.21 | -21.00% | 14 | 178 | 45.70% |
| TSM240802P00150000 | 2024-07-02 3:35PM EDT | 150.00 | 1.04 | 1.04 | 1.08 | -0.54 | -34.18% | 56 | 351 | 43.90% |
| TSM240802P00152500 | 2024-07-02 2:03PM EDT | 152.50 | 1.29 | 1.30 | 1.35 | -0.64 | -33.16% | 6 | 51 | 43.26% |
| TSM240802P00155000 | 2024-07-02 3:56PM EDT | 155.00 | 1.66 | 1.64 | 1.69 | -0.72 | -30.25% | 109 | 195 | 42.75% |
| TSM240802P00157500 | 2024-07-02 1:46PM EDT | 157.50 | 2.33 | 2.06 | 2.11 | -0.67 | -22.33% | 12 | 94 | 42.33% |
| TSM240802P00160000 | 2024-07-02 3:36PM EDT | 160.00 | 2.45 | 2.57 | 2.63 | -1.27 | -34.14% | 117 | 246 | 42.07% |
| TSM240802P00162500 | 2024-07-02 12:07PM EDT | 162.50 | 3.80 | 3.15 | 3.30 | -0.73 | -16.11% | 5 | 38 | 42.16% |
| TSM240802P00165000 | 2024-07-02 3:23PM EDT | 165.00 | 3.73 | 3.90 | 4.00 | -1.53 | -29.09% | 44 | 217 | 41.81% |
| TSM240802P00167500 | 2024-07-02 3:45PM EDT | 167.50 | 4.60 | 4.75 | 4.85 | -1.39 | -23.21% | 10 | 44 | 41.71% |
| TSM240802P00170000 | 2024-07-02 12:50PM EDT | 170.00 | 6.50 | 5.70 | 5.85 | -0.95 | -12.75% | 28 | 112 | 41.80% |
| TSM240802P00172500 | 2024-07-02 3:17PM EDT | 172.50 | 6.78 | 6.80 | 6.95 | -1.42 | -17.32% | 13 | 16 | 41.80% |
| TSM240802P00175000 | 2024-07-02 3:28PM EDT | 175.00 | 7.70 | 8.00 | 8.15 | -2.95 | -27.70% | 8 | 46 | 41.70% |
| TSM240802P00177500 | 2024-07-02 3:19PM EDT | 177.50 | 9.02 | 9.30 | 9.45 | -3.23 | -26.37% | 3 | 13 | 41.53% |
| TSM240802P00180000 | 2024-07-02 12:44PM EDT | 180.00 | 11.90 | 10.75 | 10.90 | -1.45 | -10.86% | 10 | 36 | 41.52% |
| TSM240802P00182500 | 2024-06-28 9:50AM EDT | 182.50 | 13.20 | 12.30 | 12.50 | 0.00 | - | 1 | 26 | 41.72% |
| TSM240802P00185000 | 2024-07-02 1:05PM EDT | 185.00 | 15.10 | 13.95 | 14.15 | -0.12 | -0.79% | 12 | 11 | 41.64% |
| TSM240802P00190000 | 2024-07-02 1:32PM EDT | 190.00 | 18.45 | 17.20 | 17.75 | -1.88 | -9.25% | 3 | 3 | 41.53% |
