Deutsche Märkte schließen in 3 Stunden 36 Minuten
DAX
17.944,50 +12,33 (+0,07%) Euro Stoxx 50
4.906,56 -14,66 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,50 -2,50 (-0,11%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.695,79 +742,27 (+1,38%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-04-17 11:26AM EDT | 70.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-04-18 12:41PM EDT | 80.00 | 56.38 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 85.00 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 83.86% |
| TSM241220C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 95.00 | 49.41 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSM241220C00100000 | 2024-04-25 1:42PM EDT | 100.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSM241220C00105000 | 2024-04-22 11:54AM EDT | 105.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSM241220C00110000 | 2024-05-01 12:05PM EDT | 110.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TSM241220C00115000 | 2024-04-25 2:14PM EDT | 115.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TSM241220C00120000 | 2024-04-25 2:03PM EDT | 120.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| TSM241220C00125000 | 2024-04-25 2:48PM EDT | 125.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 115 | 491 | 0.00% |
| TSM241220C00130000 | 2024-05-01 3:19PM EDT | 130.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 80 | 733 | 0.00% |
| TSM241220C00135000 | 2024-05-01 10:05AM EDT | 135.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 29 | 645 | 0.03% |
| TSM241220C00140000 | 2024-05-01 3:55PM EDT | 140.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 54 | 2,593 | 1.56% |
| TSM241220C00145000 | 2024-05-01 2:54PM EDT | 145.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 8 | 749 | 1.56% |
| TSM241220C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 18 | 1,036 | 3.13% |
| TSM241220C00155000 | 2024-05-01 2:45PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 616 | 3.13% |
| TSM241220C00160000 | 2024-05-01 12:35PM EDT | 160.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 6.25% |
| TSM241220C00165000 | 2024-04-26 1:34PM EDT | 165.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 6.25% |
| TSM241220C00170000 | 2024-05-01 2:59PM EDT | 170.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 863 | 6.25% |
| TSM241220C00175000 | 2024-04-30 11:34AM EDT | 175.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 6.25% |
| TSM241220C00180000 | 2024-05-01 3:54PM EDT | 180.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 6.25% |
| TSM241220C00185000 | 2024-05-01 3:21PM EDT | 185.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| TSM241220C00190000 | 2024-05-01 3:55PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 95 | 209 | 6.25% |
| TSM241220C00195000 | 2024-04-26 1:16PM EDT | 195.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 1,371 | 12.50% |
| TSM241220C00200000 | 2024-05-01 3:43PM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,289 | 12.50% |
| TSM241220C00210000 | 2024-04-26 3:50PM EDT | 210.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,115 | 12.50% |
| TSM241220C00220000 | 2024-05-01 2:27PM EDT | 220.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-05-01 12:50PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 1,230 | 25.00% |
| TSM241220P00065000 | 2024-04-24 2:38PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 16 | 226 | 25.00% |
| TSM241220P00070000 | 2024-05-01 10:27AM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 12.50% |
| TSM241220P00075000 | 2024-04-26 1:15PM EDT | 75.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| TSM241220P00080000 | 2024-04-30 12:34PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 12.50% |
| TSM241220P00085000 | 2024-04-30 12:34PM EDT | 85.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 138 | 12.50% |
| TSM241220P00090000 | 2024-04-25 3:09PM EDT | 90.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 627 | 12.50% |
| TSM241220P00095000 | 2024-05-01 12:34PM EDT | 95.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8 | 2,395 | 12.50% |
| TSM241220P00100000 | 2024-05-01 11:34AM EDT | 100.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,840 | 6.25% |
| TSM241220P00105000 | 2024-05-01 2:14PM EDT | 105.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 21 | 819 | 6.25% |
| TSM241220P00110000 | 2024-05-01 11:20AM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 6.25% |
| TSM241220P00115000 | 2024-04-30 3:47PM EDT | 115.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,673 | 3.13% |
| TSM241220P00120000 | 2024-05-01 11:54AM EDT | 120.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 46 | 1,874 | 3.13% |
| TSM241220P00125000 | 2024-05-01 11:50AM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 3.13% |
| TSM241220P00130000 | 2024-05-01 3:14PM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 74 | 1,031 | 1.56% |
| TSM241220P00135000 | 2024-04-29 1:19PM EDT | 135.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,144 | 0.00% |
| TSM241220P00140000 | 2024-05-01 12:02PM EDT | 140.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 419 | 0.00% |
| TSM241220P00145000 | 2024-05-01 3:28PM EDT | 145.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 54 | 399 | 0.00% |
| TSM241220P00150000 | 2024-05-01 3:03PM EDT | 150.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 0.00% |
| TSM241220P00155000 | 2024-04-26 11:38AM EDT | 155.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 0.00% |
| TSM241220P00160000 | 2024-04-19 10:28AM EDT | 160.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| TSM241220P00165000 | 2024-04-17 3:55PM EDT | 165.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TSM241220P00170000 | 2024-04-09 9:44AM EDT | 170.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TSM241220P00175000 | 2024-03-08 1:08PM EDT | 175.00 | 35.60 | 36.85 | 38.95 | 0.00 | - | 5 | 5 | 0.00% |
| TSM241220P00185000 | 2024-03-08 10:50AM EDT | 185.00 | 38.45 | 45.05 | 47.20 | 0.00 | - | 9 | 9 | 0.00% |
| TSM241220P00190000 | 2024-04-25 1:51PM EDT | 190.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241220P00220000 | 2024-03-08 1:18PM EDT | 220.00 | 74.85 | 77.00 | 81.00 | 0.00 | - | 10 | 0 | 0.00% |
