Deutsche Märkte öffnen in 2 Stunden 11 Minuten
Nikkei 225
38.258,90 -15,15 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.592,55 -2.547,00 (-4,54%) CMC Crypto 200
1.263,57 -75,49 (-5,64%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-04-29 11:18AM EDT | 35.00 | 103.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250117C00040000 | 2024-04-22 10:00AM EDT | 40.00 | 88.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117C00050000 | 2024-04-05 1:50PM EDT | 50.00 | 92.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117C00055000 | 2024-04-29 9:52AM EDT | 55.00 | 83.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250117C00060000 | 2024-04-29 12:36PM EDT | 60.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117C00065000 | 2024-04-30 1:02PM EDT | 65.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117C00070000 | 2024-04-19 12:22PM EDT | 70.00 | 59.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250117C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 69.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM250117C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM250117C00085000 | 2024-04-30 12:26PM EDT | 85.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117C00090000 | 2024-05-01 11:45AM EDT | 90.00 | 48.72 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSM250117C00095000 | 2024-04-30 10:01AM EDT | 95.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250117C00100000 | 2024-05-01 3:24PM EDT | 100.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117C00105000 | 2024-05-01 12:09PM EDT | 105.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250117C00110000 | 2024-05-01 12:08PM EDT | 110.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM250117C00115000 | 2024-05-01 11:02AM EDT | 115.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250117C00120000 | 2024-05-01 2:59PM EDT | 120.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250117C00125000 | 2024-05-01 3:17PM EDT | 125.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM250117C00130000 | 2024-05-01 2:58PM EDT | 130.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM250117C00135000 | 2024-05-01 3:12PM EDT | 135.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.03% |
| TSM250117C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| TSM250117C00145000 | 2024-05-01 2:42PM EDT | 145.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSM250117C00150000 | 2024-05-01 3:52PM EDT | 150.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSM250117C00155000 | 2024-05-01 3:52PM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSM250117C00160000 | 2024-05-01 2:16PM EDT | 160.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TSM250117C00165000 | 2024-05-01 11:47AM EDT | 165.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSM250117C00170000 | 2024-05-01 12:49PM EDT | 170.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM250117C00175000 | 2024-05-01 12:35PM EDT | 175.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSM250117C00180000 | 2024-05-01 2:28PM EDT | 180.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSM250117C00185000 | 2024-05-01 2:32PM EDT | 185.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSM250117C00190000 | 2024-05-01 2:40PM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM250117C00195000 | 2024-04-30 12:53PM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM250117C00200000 | 2024-05-01 3:36PM EDT | 200.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSM250117C00210000 | 2024-05-01 11:54AM EDT | 210.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250117C00220000 | 2024-05-01 3:55PM EDT | 220.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-05-01 3:01PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSM250117P00040000 | 2024-05-01 12:07PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| TSM250117P00045000 | 2024-05-01 12:04PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TSM250117P00050000 | 2024-05-01 12:05PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TSM250117P00055000 | 2024-05-01 12:09PM EDT | 55.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TSM250117P00060000 | 2024-05-01 12:08PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TSM250117P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250117P00070000 | 2024-05-01 12:08PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM250117P00075000 | 2024-05-01 12:13PM EDT | 75.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| TSM250117P00080000 | 2024-05-01 11:55AM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSM250117P00085000 | 2024-05-01 12:01PM EDT | 85.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM250117P00090000 | 2024-05-01 3:55PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSM250117P00095000 | 2024-05-01 12:02PM EDT | 95.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM250117P00100000 | 2024-05-01 11:59AM EDT | 100.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TSM250117P00105000 | 2024-04-30 3:53PM EDT | 105.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM250117P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| TSM250117P00115000 | 2024-05-01 12:17PM EDT | 115.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSM250117P00120000 | 2024-05-01 1:08PM EDT | 120.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 3.13% |
| TSM250117P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSM250117P00130000 | 2024-05-01 2:52PM EDT | 130.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TSM250117P00135000 | 2024-05-01 11:57AM EDT | 135.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250117P00140000 | 2024-05-01 2:38PM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM250117P00145000 | 2024-05-01 2:46PM EDT | 145.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM250117P00150000 | 2024-05-01 2:50PM EDT | 150.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250117P00155000 | 2024-04-30 10:44AM EDT | 155.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSM250117P00160000 | 2024-04-11 3:40PM EDT | 160.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM250117P00165000 | 2024-03-13 12:15PM EDT | 165.00 | 32.10 | 28.65 | 30.45 | 0.00 | - | 8 | 307 | 14.61% |
| TSM250117P00170000 | 2024-03-22 9:48AM EDT | 170.00 | 34.60 | 42.25 | 43.75 | 0.00 | - | 10 | 25 | 43.02% |
| TSM250117P00175000 | 2024-02-21 1:25PM EDT | 175.00 | 51.50 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250117P00180000 | 2024-04-19 10:24AM EDT | 180.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250117P00185000 | 2024-04-19 9:47AM EDT | 185.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117P00190000 | 2024-03-08 11:41AM EDT | 190.00 | 42.66 | 49.95 | 52.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSM250117P00195000 | 2024-03-08 11:47AM EDT | 195.00 | 46.71 | 54.30 | 56.55 | 0.00 | - | 18 | 30 | 0.00% |
| TSM250117P00200000 | 2024-04-04 2:53PM EDT | 200.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM250117P00210000 | 2024-04-04 2:46PM EDT | 210.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250117P00220000 | 2024-04-23 9:37AM EDT | 220.00 | 88.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
