Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
40.455,99 +381,30 (+0,95%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.695,95 -2.021,89 (-3,44%) CMC Crypto 200
1.313,07 -31,44 (-2,34%) 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:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240809C00155000 | 2024-06-28 12:50PM EDT | 155.00 | 22.80 | 23.45 | 24.90 | 0.00 | - | 2 | 2 | 50.94% |
| TSM240809C00157500 | 2024-06-28 12:06PM EDT | 157.50 | 21.50 | 20.75 | 23.35 | 0.00 | - | 2 | 2 | 56.74% |
| TSM240809C00165000 | 2024-07-01 10:38AM EDT | 165.00 | 14.20 | 15.15 | 17.45 | 0.00 | - | 1 | 3 | 51.62% |
| TSM240809C00170000 | 2024-06-28 1:50PM EDT | 170.00 | 12.87 | 13.10 | 13.30 | 0.00 | - | 1 | 1 | 45.87% |
| TSM240809C00172500 | 2024-07-02 3:05PM EDT | 172.50 | 12.21 | 11.75 | 11.90 | +1.31 | +12.02% | 7 | 9 | 45.64% |
| TSM240809C00175000 | 2024-07-02 3:38PM EDT | 175.00 | 11.16 | 10.45 | 10.65 | +2.31 | +26.10% | 13 | 8 | 45.65% |
| TSM240809C00177500 | 2024-07-02 3:43PM EDT | 177.50 | 9.70 | 9.35 | 9.55 | +1.45 | +17.58% | 63 | 13 | 45.90% |
| TSM240809C00180000 | 2024-07-02 3:38PM EDT | 180.00 | 8.82 | 8.25 | 8.40 | +0.47 | +5.63% | 25 | 16 | 45.51% |
| TSM240809C00182500 | 2024-07-02 12:24PM EDT | 182.50 | 6.80 | 7.25 | 7.40 | -0.94 | -12.14% | 8 | 1 | 45.37% |
| TSM240809C00190000 | 2024-07-02 3:58PM EDT | 190.00 | 4.95 | 4.90 | 5.05 | +0.35 | +7.61% | 6 | 3 | 45.59% |
| TSM240809C00192500 | 2024-07-02 1:54PM EDT | 192.50 | 4.20 | 4.25 | 4.40 | +0.55 | +15.07% | 9 | 11 | 45.57% |
| TSM240809C00195000 | 2024-07-01 12:51PM EDT | 195.00 | 3.47 | 3.70 | 3.85 | 0.00 | - | 5 | 10 | 45.70% |
| TSM240809C00200000 | 2024-07-02 3:46PM EDT | 200.00 | 3.00 | 2.81 | 2.88 | -0.25 | -7.69% | 6 | 11 | 45.68% |
| TSM240809C00210000 | 2024-06-28 1:45PM EDT | 210.00 | 1.89 | 1.58 | 1.64 | 0.00 | - | 1 | 1 | 46.40% |
| TSM240809C00215000 | 2024-06-27 2:04PM EDT | 215.00 | 1.08 | 1.20 | 1.25 | 0.00 | - | - | 3 | 46.97% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240809P00135000 | 2024-07-02 11:32AM EDT | 135.00 | 0.55 | 0.44 | 0.48 | 0.00 | - | 3 | 3 | 48.98% |
| TSM240809P00145000 | 2024-07-02 1:47PM EDT | 145.00 | 1.01 | 0.89 | 0.94 | -0.27 | -21.09% | 11 | 105 | 44.24% |
| TSM240809P00150000 | 2024-07-02 1:12PM EDT | 150.00 | 1.48 | 1.34 | 1.40 | -0.42 | -22.11% | 7 | 124 | 42.77% |
| TSM240809P00152500 | 2024-07-02 1:41PM EDT | 152.50 | 1.87 | 1.66 | 1.72 | -0.32 | -14.61% | 5 | 5 | 42.22% |
| TSM240809P00155000 | 2024-07-02 3:36PM EDT | 155.00 | 1.99 | 2.05 | 2.11 | -0.87 | -30.42% | 25 | 104 | 41.77% |
| TSM240809P00160000 | 2024-07-02 3:37PM EDT | 160.00 | 2.94 | 3.05 | 3.20 | -1.12 | -27.59% | 15 | 142 | 41.45% |
| TSM240809P00165000 | 2024-07-02 3:05PM EDT | 165.00 | 4.38 | 4.50 | 4.65 | -1.77 | -28.78% | 11 | 20 | 41.13% |
| TSM240809P00167500 | 2024-07-02 11:05AM EDT | 167.50 | 6.25 | 5.40 | 5.55 | -1.25 | -16.67% | 6 | 3 | 41.09% |
| TSM240809P00170000 | 2024-07-02 3:20PM EDT | 170.00 | 6.24 | 6.40 | 6.55 | -1.86 | -22.96% | 26 | 18 | 41.02% |
| TSM240809P00172500 | 2024-07-02 3:20PM EDT | 172.50 | 7.31 | 7.50 | 7.65 | -1.84 | -20.11% | 21 | 3 | 40.91% |
| TSM240809P00175000 | 2024-07-02 3:02PM EDT | 175.00 | 8.50 | 8.75 | 8.90 | -2.40 | -22.02% | 29 | 4 | 40.99% |
| TSM240809P00177500 | 2024-07-02 3:43PM EDT | 177.50 | 9.95 | 10.05 | 10.25 | -2.25 | -18.44% | 48 | 8 | 41.04% |
