Deutsche Märkte schließen in 7 Stunden 44 Minuten
DAX
17.916,20 -15,97 (-0,09%) Euro Stoxx 50
4.895,47 -25,75 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,70 +9,70 (+0,42%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
53.752,52 +10,31 (+0,02%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM241018C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM241018C00100000 | 2024-05-01 2:27PM EDT | 100.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018C00105000 | 2024-04-26 1:12PM EDT | 105.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018C00110000 | 2024-04-30 10:04AM EDT | 110.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018C00115000 | 2024-04-26 3:49PM EDT | 115.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241018C00120000 | 2024-05-01 3:33PM EDT | 120.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM241018C00125000 | 2024-05-01 1:55PM EDT | 125.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM241018C00130000 | 2024-05-01 12:09PM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM241018C00135000 | 2024-05-01 3:35PM EDT | 135.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.03% |
| TSM241018C00140000 | 2024-05-01 3:51PM EDT | 140.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TSM241018C00145000 | 2024-05-01 12:05PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSM241018C00150000 | 2024-05-01 2:46PM EDT | 150.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TSM241018C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSM241018C00160000 | 2024-05-01 12:54PM EDT | 160.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TSM241018C00165000 | 2024-05-01 12:00PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM241018C00170000 | 2024-05-01 2:30PM EDT | 170.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM241018C00175000 | 2024-05-01 11:16AM EDT | 175.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM241018C00180000 | 2024-04-30 1:11PM EDT | 180.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM241018C00185000 | 2024-05-01 10:09AM EDT | 185.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM241018C00190000 | 2024-04-30 10:24AM EDT | 190.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241018C00195000 | 2024-04-26 10:59AM EDT | 195.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSM241018C00200000 | 2024-05-01 9:45AM EDT | 200.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM241018C00210000 | 2024-05-01 3:39PM EDT | 210.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM241018C00220000 | 2024-04-29 9:59AM EDT | 220.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-05-01 12:00PM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM241018P00070000 | 2024-03-26 3:41PM EDT | 70.00 | 0.52 | 0.43 | 0.47 | 0.00 | - | 2 | 32 | 52.44% |
| TSM241018P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSM241018P00080000 | 2024-05-01 2:05PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241018P00085000 | 2024-04-23 1:45PM EDT | 85.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| TSM241018P00090000 | 2024-05-01 3:53PM EDT | 90.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241018P00095000 | 2024-05-01 10:06AM EDT | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241018P00100000 | 2024-04-30 11:11AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM241018P00105000 | 2024-04-30 3:22PM EDT | 105.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM241018P00110000 | 2024-05-01 3:40PM EDT | 110.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM241018P00115000 | 2024-04-30 1:46PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM241018P00120000 | 2024-05-01 2:47PM EDT | 120.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSM241018P00125000 | 2024-05-01 2:04PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSM241018P00130000 | 2024-05-01 3:02PM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| TSM241018P00135000 | 2024-05-01 3:56PM EDT | 135.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSM241018P00140000 | 2024-05-01 3:50PM EDT | 140.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSM241018P00145000 | 2024-05-01 3:20PM EDT | 145.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TSM241018P00150000 | 2024-04-17 10:38AM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 155.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM241018P00160000 | 2024-04-05 1:05PM EDT | 160.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018P00165000 | 2024-03-06 10:44AM EDT | 165.00 | 28.55 | 29.25 | 30.35 | 0.00 | - | 18 | 18 | 17.07% |
| TSM241018P00175000 | 2024-03-08 1:11PM EDT | 175.00 | 34.48 | 35.55 | 37.75 | 0.00 | - | 2 | 5 | 0.00% |
| TSM241018P00185000 | 2024-03-26 3:46PM EDT | 185.00 | 47.10 | 47.65 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00200000 | 2024-03-07 10:57AM EDT | 200.00 | 56.30 | 58.00 | 60.90 | 0.00 | - | - | 2 | 0.00% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00220000 | 2024-03-08 1:58PM EDT | 220.00 | 74.10 | 77.10 | 80.65 | 0.00 | - | 1 | 0 | 0.00% |
