Deutsche Märkte öffnen in 3 Stunden 48 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.634,07 -2.326,42 (-4,16%) CMC Crypto 200
1.259,91 -79,16 (-5,91%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 50.04 | 51.85 | 53.30 | 0.00 | - | - | 1 | 54.53% |
| TSM241115C00095000 | 2024-04-19 3:58PM EDT | 95.00 | 36.95 | 43.05 | 43.95 | 0.00 | - | 1 | 2 | 51.19% |
| TSM241115C00105000 | 2024-05-01 11:01AM EDT | 105.00 | 35.40 | 34.20 | 35.15 | +2.95 | +9.09% | 1 | 22 | 45.51% |
| TSM241115C00110000 | 2024-05-01 12:05PM EDT | 110.00 | 30.25 | 30.05 | 31.50 | -4.17 | -12.12% | 2 | 30 | 44.92% |
| TSM241115C00115000 | 2024-04-18 10:05AM EDT | 115.00 | 24.85 | 26.50 | 27.70 | 0.00 | - | 3 | 14 | 43.19% |
| TSM241115C00120000 | 2024-04-29 2:56PM EDT | 120.00 | 26.31 | 22.95 | 23.95 | 0.00 | - | 1 | 32 | 41.14% |
| TSM241115C00125000 | 2024-04-30 9:37AM EDT | 125.00 | 23.50 | 20.00 | 20.80 | 0.00 | - | 1 | 27 | 40.27% |
| TSM241115C00130000 | 2024-05-01 12:13PM EDT | 130.00 | 17.25 | 16.90 | 17.85 | -2.35 | -11.99% | 4 | 400 | 39.32% |
| TSM241115C00135000 | 2024-05-01 1:15PM EDT | 135.00 | 14.54 | 14.70 | 15.60 | -2.46 | -14.47% | 107 | 460 | 39.55% |
| TSM241115C00140000 | 2024-04-29 3:53PM EDT | 140.00 | 14.65 | 12.25 | 13.35 | 0.00 | - | 2 | 99 | 39.12% |
| TSM241115C00145000 | 2024-05-01 12:24PM EDT | 145.00 | 10.48 | 10.25 | 10.90 | -1.62 | -13.39% | 9 | 688 | 37.60% |
| TSM241115C00150000 | 2024-05-01 10:50AM EDT | 150.00 | 9.30 | 8.45 | 9.05 | -1.20 | -11.43% | 2 | 216 | 36.99% |
| TSM241115C00155000 | 2024-05-01 1:28PM EDT | 155.00 | 7.40 | 7.05 | 7.55 | -1.20 | -13.95% | 1 | 104 | 36.71% |
| TSM241115C00160000 | 2024-05-01 2:50PM EDT | 160.00 | 7.25 | 5.75 | 6.30 | +0.15 | +2.11% | 22 | 57 | 36.57% |
| TSM241115C00165000 | 2024-05-01 11:31AM EDT | 165.00 | 5.10 | 4.70 | 5.20 | -1.01 | -16.53% | 1 | 148 | 36.34% |
| TSM241115C00170000 | 2024-04-30 10:03AM EDT | 170.00 | 5.30 | 3.80 | 4.30 | 0.00 | - | 1 | 150 | 36.23% |
| TSM241115C00175000 | 2024-05-01 9:47AM EDT | 175.00 | 4.00 | 3.00 | 3.55 | -0.15 | -3.61% | 5 | 201 | 36.16% |
| TSM241115C00180000 | 2024-04-26 11:28AM EDT | 180.00 | 3.50 | 2.82 | 2.95 | 0.00 | - | 5 | 493 | 36.22% |
| TSM241115C00185000 | 2024-05-01 10:15AM EDT | 185.00 | 2.54 | 2.31 | 2.45 | -0.34 | -11.81% | 1 | 21 | 36.28% |
| TSM241115C00190000 | 2024-04-24 2:22PM EDT | 190.00 | 1.70 | 1.78 | 2.04 | 0.00 | - | 69 | 388 | 36.39% |
| TSM241115C00195000 | 2024-04-24 2:22PM EDT | 195.00 | 1.41 | 1.43 | 1.71 | 0.00 | - | 20 | 52 | 36.56% |
| TSM241115C00200000 | 2024-05-01 2:24PM EDT | 200.00 | 1.46 | 1.14 | 1.41 | -0.20 | -12.05% | 1 | 37 | 36.59% |
| TSM241115C00210000 | 2024-04-26 10:15AM EDT | 210.00 | 1.17 | 0.54 | 1.00 | 0.00 | - | 1 | 336 | 36.98% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00065000 | 2024-04-30 3:56PM EDT | 65.00 | 0.49 | 0.45 | 0.51 | 0.00 | - | 10 | 108 | 54.05% |
| TSM241115P00075000 | 2024-04-16 9:33AM EDT | 75.00 | 0.77 | 0.59 | 0.66 | 0.00 | - | 10 | 65 | 47.36% |
| TSM241115P00080000 | 2024-04-23 1:57PM EDT | 80.00 | 0.71 | 0.68 | 0.75 | 0.00 | - | 48 | 32 | 43.99% |
| TSM241115P00085000 | 2024-04-30 9:36AM EDT | 85.00 | 0.78 | 0.81 | 0.90 | 0.00 | - | 40 | 131 | 41.25% |
| TSM241115P00090000 | 2024-05-01 12:12PM EDT | 90.00 | 1.11 | 0.91 | 1.11 | -0.01 | -0.89% | 1 | 31 | 38.87% |
| TSM241115P00095000 | 2024-04-23 2:00PM EDT | 95.00 | 1.42 | 1.32 | 1.43 | 0.00 | - | 48 | 39 | 36.99% |
| TSM241115P00100000 | 2024-05-01 11:28AM EDT | 100.00 | 1.85 | 1.56 | 1.89 | +0.26 | +16.35% | 5 | 335 | 35.50% |
| TSM241115P00105000 | 2024-05-01 1:20PM EDT | 105.00 | 2.56 | 2.27 | 2.54 | +0.41 | +19.07% | 10 | 374 | 34.38% |
| TSM241115P00110000 | 2024-04-26 10:20AM EDT | 110.00 | 2.86 | 3.10 | 3.60 | 0.00 | - | 3 | 110 | 34.20% |
| TSM241115P00115000 | 2024-05-01 11:11AM EDT | 115.00 | 4.15 | 4.25 | 4.50 | +0.40 | +10.67% | 3 | 1,128 | 32.58% |
| TSM241115P00120000 | 2024-05-01 11:12AM EDT | 120.00 | 5.75 | 5.65 | 5.90 | +0.45 | +8.49% | 7 | 1,505 | 31.91% |
| TSM241115P00125000 | 2024-05-01 2:09PM EDT | 125.00 | 7.30 | 7.45 | 7.65 | +1.10 | +17.74% | 3 | 521 | 31.43% |
| TSM241115P00130000 | 2024-05-01 10:47AM EDT | 130.00 | 9.30 | 9.50 | 10.10 | +0.93 | +11.11% | 14 | 2,252 | 31.98% |
| TSM241115P00135000 | 2024-05-01 11:47AM EDT | 135.00 | 12.16 | 11.80 | 12.25 | -0.29 | -2.33% | 1 | 420 | 30.89% |
| TSM241115P00140000 | 2024-05-01 3:23PM EDT | 140.00 | 13.25 | 14.40 | 15.15 | -0.05 | -0.38% | 20 | 821 | 30.92% |
| TSM241115P00145000 | 2024-05-01 3:23PM EDT | 145.00 | 16.10 | 17.40 | 18.30 | +0.50 | +3.21% | 27 | 141 | 30.82% |
| TSM241115P00150000 | 2024-04-30 11:21AM EDT | 150.00 | 18.60 | 20.25 | 21.40 | 0.00 | - | 1 | 34 | 29.84% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 155.00 | 21.55 | 24.10 | 25.20 | 0.00 | - | 2 | 2 | 30.02% |
| TSM241115P00160000 | 2024-04-11 1:22PM EDT | 160.00 | 22.40 | 27.80 | 28.90 | 0.00 | - | - | 10 | 29.22% |
| TSM241115P00170000 | 2024-04-04 10:04AM EDT | 170.00 | 31.75 | 35.60 | 37.05 | 0.00 | - | 4 | 4 | 27.77% |
| TSM241115P00190000 | 2024-03-25 1:20PM EDT | 190.00 | 50.46 | 56.15 | 57.90 | 0.00 | - | 4 | 0 | 40.03% |
