Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
38.148,67 -125,38 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.946,42 -2.197,87 (-3,91%) CMC Crypto 200
1.267,48 -71,59 (-5,35%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 84.50 | 89.35 | 92.00 | 0.00 | - | 1 | 21 | 99.90% |
| TSM240920C00050000 | 2024-04-30 1:16PM EDT | 50.00 | 88.88 | 85.05 | 86.50 | 0.00 | - | 2 | 3 | 93.26% |
| TSM240920C00055000 | 2024-03-21 11:38AM EDT | 55.00 | 87.15 | 73.25 | 74.55 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-04-22 12:24PM EDT | 70.00 | 60.50 | 65.90 | 67.00 | 0.00 | - | 10 | 135 | 73.66% |
| TSM240920C00075000 | 2024-04-08 11:36AM EDT | 75.00 | 71.20 | 60.70 | 62.15 | 0.00 | - | 1 | 21 | 66.81% |
| TSM240920C00080000 | 2024-04-11 3:02PM EDT | 80.00 | 69.22 | 56.00 | 57.30 | 0.00 | - | 1 | 120 | 62.89% |
| TSM240920C00085000 | 2024-04-09 1:02PM EDT | 85.00 | 61.50 | 51.05 | 52.50 | 0.00 | - | 3 | 165 | 58.03% |
| TSM240920C00090000 | 2024-04-22 10:39AM EDT | 90.00 | 39.70 | 46.65 | 47.75 | 0.00 | - | 10 | 708 | 55.53% |
| TSM240920C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 44.90 | 41.95 | 42.80 | 0.00 | - | 2 | 437 | 50.98% |
| TSM240920C00100000 | 2024-04-29 3:34PM EDT | 100.00 | 40.95 | 37.35 | 38.25 | 0.00 | - | 9 | 2,258 | 50.45% |
| TSM240920C00105000 | 2024-04-30 2:13PM EDT | 105.00 | 36.75 | 32.75 | 33.85 | 0.00 | - | 3 | 922 | 47.66% |
| TSM240920C00110000 | 2024-04-29 11:31AM EDT | 110.00 | 31.00 | 28.35 | 29.30 | 0.00 | - | 1 | 1,285 | 43.80% |
| TSM240920C00115000 | 2024-04-26 3:32PM EDT | 115.00 | 27.65 | 24.35 | 25.25 | 0.00 | - | 3 | 1,080 | 41.69% |
| TSM240920C00120000 | 2024-05-01 3:33PM EDT | 120.00 | 22.85 | 20.65 | 21.75 | -1.57 | -6.43% | 68 | 2,329 | 40.91% |
| TSM240920C00125000 | 2024-05-01 1:26PM EDT | 125.00 | 17.69 | 17.45 | 18.10 | -3.26 | -15.56% | 3 | 1,875 | 38.78% |
| TSM240920C00130000 | 2024-05-01 10:57AM EDT | 130.00 | 14.10 | 14.55 | 15.30 | -3.90 | -21.67% | 48 | 7,531 | 38.55% |
| TSM240920C00135000 | 2024-05-01 3:34PM EDT | 135.00 | 13.45 | 11.90 | 12.40 | -0.87 | -6.08% | 85 | 1,937 | 37.09% |
| TSM240920C00140000 | 2024-05-01 3:52PM EDT | 140.00 | 10.30 | 9.95 | 10.10 | -1.15 | -10.04% | 69 | 2,492 | 36.52% |
| TSM240920C00145000 | 2024-05-01 3:57PM EDT | 145.00 | 8.10 | 8.05 | 8.15 | -1.70 | -17.35% | 52 | 2,329 | 36.10% |
| TSM240920C00150000 | 2024-05-01 2:27PM EDT | 150.00 | 6.85 | 6.30 | 6.50 | -0.95 | -12.18% | 23 | 5,350 | 35.72% |
| TSM240920C00155000 | 2024-04-30 2:28PM EDT | 155.00 | 6.35 | 5.05 | 6.15 | 0.00 | - | 25 | 819 | 38.81% |
| TSM240920C00160000 | 2024-05-01 12:01PM EDT | 160.00 | 4.95 | 3.95 | 4.10 | -0.10 | -1.98% | 33 | 4,229 | 35.45% |
| TSM240920C00165000 | 2024-05-01 10:46AM EDT | 165.00 | 3.36 | 3.10 | 3.30 | -0.64 | -16.00% | 1 | 375 | 35.68% |
| TSM240920C00170000 | 2024-05-01 10:41AM EDT | 170.00 | 2.64 | 2.27 | 2.65 | -0.56 | -17.50% | 12 | 2,933 | 35.90% |
| TSM240920C00175000 | 2024-04-30 1:27PM EDT | 175.00 | 2.48 | 1.73 | 2.02 | 0.00 | - | 37 | 906 | 35.57% |
| TSM240920C00180000 | 2024-05-01 3:43PM EDT | 180.00 | 1.62 | 1.50 | 1.59 | -0.34 | -17.35% | 47 | 2,232 | 35.67% |
| TSM240920C00185000 | 2024-04-30 1:03PM EDT | 185.00 | 1.28 | 1.01 | 1.23 | -0.30 | -18.99% | 7 | 1,062 | 35.65% |
| TSM240920C00190000 | 2024-05-01 2:50PM EDT | 190.00 | 1.11 | 0.74 | 1.22 | -0.19 | -14.62% | 6 | 401 | 37.73% |
| TSM240920C00195000 | 2024-05-01 11:33AM EDT | 195.00 | 0.78 | 0.73 | 0.80 | -0.16 | -17.02% | 1 | 335 | 36.30% |
| TSM240920C00200000 | 2024-05-01 12:33PM EDT | 200.00 | 0.73 | 0.58 | 0.65 | -0.07 | -8.75% | 224 | 2,620 | 36.67% |
| TSM240920C00210000 | 2024-04-30 3:21PM EDT | 210.00 | 0.54 | 0.39 | 0.45 | 0.00 | - | 2 | 2,369 | 37.60% |
| TSM240920C00220000 | 2024-05-01 11:35AM EDT | 220.00 | 0.28 | 0.26 | 0.32 | -0.05 | -15.15% | 5 | 553 | 38.55% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-05-01 2:07PM EDT | 45.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1,281 | 24,195 | 74.71% |
| TSM240920P00050000 | 2024-04-18 10:47AM EDT | 50.00 | 0.16 | 0.14 | 0.50 | 0.00 | - | 4 | 7,896 | 78.91% |
| TSM240920P00055000 | 2024-04-22 10:40AM EDT | 55.00 | 0.23 | 0.15 | 0.50 | 0.00 | - | 4 | 1,589 | 72.07% |
| TSM240920P00060000 | 2024-04-29 3:00PM EDT | 60.00 | 0.24 | 0.21 | 0.25 | 0.00 | - | 130 | 522 | 62.21% |
| TSM240920P00065000 | 2024-04-30 2:33PM EDT | 65.00 | 0.27 | 0.27 | 0.30 | 0.00 | - | 10 | 10,168 | 58.50% |
| TSM240920P00070000 | 2024-04-24 3:06PM EDT | 70.00 | 0.35 | 0.12 | 0.37 | 0.00 | - | 1 | 4,027 | 51.86% |
| TSM240920P00075000 | 2024-05-01 9:32AM EDT | 75.00 | 0.39 | 0.38 | 0.42 | -0.01 | -2.50% | 31 | 5,717 | 50.95% |
| TSM240920P00080000 | 2024-05-01 12:00PM EDT | 80.00 | 0.49 | 0.44 | 0.49 | +0.05 | +11.36% | 1 | 6,360 | 47.75% |
| TSM240920P00085000 | 2024-04-29 12:26PM EDT | 85.00 | 0.52 | 0.52 | 0.57 | 0.00 | - | 1 | 2,525 | 44.24% |
| TSM240920P00090000 | 2024-04-29 10:56AM EDT | 90.00 | 0.64 | 0.63 | 0.69 | 0.00 | - | 15 | 2,964 | 41.19% |
| TSM240920P00095000 | 2024-04-29 10:13AM EDT | 95.00 | 0.78 | 0.63 | 0.88 | 0.00 | - | 10 | 4,521 | 38.66% |
| TSM240920P00100000 | 2024-05-01 1:00PM EDT | 100.00 | 1.20 | 1.08 | 1.16 | +0.22 | +22.45% | 3 | 11,037 | 36.52% |
| TSM240920P00105000 | 2024-05-01 1:00PM EDT | 105.00 | 1.66 | 1.51 | 1.59 | +0.35 | +26.72% | 2 | 2,079 | 34.88% |
| TSM240920P00110000 | 2024-05-01 2:33PM EDT | 110.00 | 2.01 | 2.14 | 2.35 | +0.09 | +4.69% | 59 | 4,743 | 34.28% |
| TSM240920P00115000 | 2024-05-01 10:30AM EDT | 115.00 | 2.41 | 3.00 | 3.15 | -0.26 | -9.74% | 3 | 6,317 | 32.79% |
| TSM240920P00120000 | 2024-05-01 1:27PM EDT | 120.00 | 4.45 | 4.25 | 4.40 | +1.15 | +34.85% | 11 | 2,359 | 32.17% |
| TSM240920P00125000 | 2024-05-01 3:51PM EDT | 125.00 | 5.55 | 5.80 | 6.15 | +0.45 | +8.82% | 25 | 3,694 | 32.14% |
| TSM240920P00130000 | 2024-05-01 3:53PM EDT | 130.00 | 7.60 | 7.80 | 7.90 | +0.80 | +11.76% | 42 | 6,941 | 30.94% |
| TSM240920P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 10.10 | 10.10 | 10.30 | +1.25 | +14.12% | 41 | 2,592 | 30.63% |
| TSM240920P00140000 | 2024-05-01 3:53PM EDT | 140.00 | 12.55 | 12.80 | 13.00 | +1.25 | +11.06% | 131 | 975 | 30.08% |
| TSM240920P00145000 | 2024-05-01 3:24PM EDT | 145.00 | 15.05 | 15.85 | 16.05 | +0.95 | +6.74% | 177 | 1,109 | 29.47% |
| TSM240920P00150000 | 2024-05-01 12:42PM EDT | 150.00 | 20.15 | 19.05 | 20.10 | +2.64 | +15.08% | 14 | 619 | 31.02% |
| TSM240920P00155000 | 2024-04-30 10:47AM EDT | 155.00 | 19.87 | 22.85 | 23.70 | 0.00 | - | 5 | 92 | 30.17% |
| TSM240920P00160000 | 2024-04-16 2:13PM EDT | 160.00 | 25.10 | 26.25 | 27.70 | 0.00 | - | 17 | 24 | 29.76% |
| TSM240920P00165000 | 2024-03-13 12:50PM EDT | 165.00 | 29.15 | 26.75 | 27.65 | 0.00 | - | - | 25 | 0.00% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 170.00 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 0.00% |
| TSM240920P00175000 | 2024-03-08 1:13PM EDT | 175.00 | 33.65 | 35.50 | 36.85 | 0.00 | - | 36 | 56 | 0.00% |
| TSM240920P00185000 | 2024-03-08 1:08PM EDT | 185.00 | 41.50 | 43.25 | 46.30 | 0.00 | - | 18 | 12 | 0.00% |
| TSM240920P00195000 | 2024-03-08 12:31PM EDT | 195.00 | 48.65 | 52.70 | 55.80 | 0.00 | - | 1 | 1 | 0.00% |
