Deutsche Märkte öffnen in 1 Stunde 57 Minute
Nikkei 225
38.240,77 -33,28 (-0,09%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.440,11 -2.749,73 (-4,89%) CMC Crypto 200
1.261,02 -78,04 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-04-26 11:06AM EDT | 60.00 | 79.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816C00070000 | 2024-03-07 12:43PM EDT | 70.00 | 80.10 | 72.15 | 73.65 | 0.00 | - | 130 | 100 | 143.10% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 92.57% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 80.00 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 119.23% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 95.00 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 126.54% |
| TSM240816C00100000 | 2024-04-30 10:30AM EDT | 100.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816C00105000 | 2024-04-18 9:45AM EDT | 105.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816C00110000 | 2024-05-01 2:46PM EDT | 110.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSM240816C00115000 | 2024-04-29 10:39AM EDT | 115.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240816C00120000 | 2024-05-01 3:52PM EDT | 120.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSM240816C00125000 | 2024-05-01 3:12PM EDT | 125.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM240816C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| TSM240816C00135000 | 2024-05-01 3:38PM EDT | 135.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.05% |
| TSM240816C00140000 | 2024-05-01 3:51PM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| TSM240816C00145000 | 2024-05-01 3:42PM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSM240816C00150000 | 2024-05-01 3:24PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TSM240816C00155000 | 2024-05-01 3:50PM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TSM240816C00160000 | 2024-05-01 3:50PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| TSM240816C00165000 | 2024-05-01 3:50PM EDT | 165.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| TSM240816C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TSM240816C00175000 | 2024-05-01 11:28AM EDT | 175.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240816C00180000 | 2024-05-01 3:09PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240816C00185000 | 2024-05-01 10:50AM EDT | 185.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240816C00190000 | 2024-05-01 10:08AM EDT | 190.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240816C00195000 | 2024-04-26 11:07AM EDT | 195.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSM240816C00200000 | 2024-05-01 3:39PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240816C00210000 | 2024-05-01 9:31AM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240816C00220000 | 2024-05-01 1:52PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-04-17 12:10PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240816P00065000 | 2024-04-24 9:47AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240816P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240816P00075000 | 2024-04-10 2:24PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240816P00080000 | 2024-04-19 10:24AM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240816P00085000 | 2024-04-26 9:30AM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240816P00090000 | 2024-05-01 11:37AM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240816P00095000 | 2024-04-30 12:56PM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240816P00100000 | 2024-05-01 12:11PM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240816P00105000 | 2024-05-01 11:53AM EDT | 105.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240816P00110000 | 2024-05-01 2:11PM EDT | 110.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM240816P00115000 | 2024-05-01 2:10PM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 6.25% |
| TSM240816P00120000 | 2024-05-01 3:02PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSM240816P00125000 | 2024-05-01 11:34AM EDT | 125.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSM240816P00130000 | 2024-05-01 2:40PM EDT | 130.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSM240816P00135000 | 2024-05-01 3:51PM EDT | 135.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSM240816P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TSM240816P00145000 | 2024-05-01 2:06PM EDT | 145.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSM240816P00150000 | 2024-04-29 9:58AM EDT | 150.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 155.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240816P00160000 | 2024-04-11 1:12PM EDT | 160.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM240816P00165000 | 2024-04-10 1:19PM EDT | 165.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816P00170000 | 2024-04-19 9:48AM EDT | 170.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 175.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816P00180000 | 2024-03-08 12:17PM EDT | 180.00 | 34.00 | 39.80 | 41.10 | 0.00 | - | 10 | 10 | 0.00% |
| TSM240816P00210000 | 2024-03-07 2:40PM EDT | 210.00 | 62.05 | 67.85 | 69.85 | 0.00 | - | - | 0 | 0.00% |
