Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%) CMC Crypto 200
1.391,05 +123,10 (+9,70%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00080000 | 2024-05-14 10:40AM EDT | 80.00 | 72.92 | 76.75 | 80.35 | 0.00 | - | 1 | 19 | 58.03% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 72.10 | 75.55 | 0.00 | - | 10 | 54 | 55.04% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 67.25 | 71.35 | 0.00 | - | 1 | 7 | 52.99% |
| TSM250321C00095000 | 2024-05-13 3:03PM EDT | 95.00 | 57.00 | 63.00 | 66.00 | 0.00 | - | 1 | 4 | 55.49% |
| TSM250321C00100000 | 2024-05-13 1:48PM EDT | 100.00 | 52.82 | 59.50 | 61.45 | 0.00 | - | 50 | 84 | 52.73% |
| TSM250321C00105000 | 2024-05-14 2:23PM EDT | 105.00 | 51.81 | 55.30 | 57.00 | 0.00 | - | 1 | 2 | 50.27% |
| TSM250321C00110000 | 2024-05-10 1:34PM EDT | 110.00 | 47.06 | 50.60 | 52.40 | 0.00 | - | - | 1 | 47.31% |
| TSM250321C00115000 | 2024-05-13 9:30AM EDT | 115.00 | 46.84 | 47.30 | 48.05 | +5.30 | +12.76% | 1 | 6 | 45.04% |
| TSM250321C00120000 | 2024-05-14 3:20PM EDT | 120.00 | 42.84 | 43.05 | 44.75 | +2.28 | +5.62% | 1 | 16 | 45.28% |
| TSM250321C00125000 | 2024-05-15 9:30AM EDT | 125.00 | 38.50 | 38.55 | 40.70 | +4.17 | +12.15% | 6 | 26 | 43.35% |
| TSM250321C00130000 | 2024-05-15 12:31PM EDT | 130.00 | 36.45 | 35.95 | 36.65 | +6.69 | +22.48% | 2 | 17 | 41.26% |
| TSM250321C00135000 | 2024-05-14 3:30PM EDT | 135.00 | 30.30 | 32.70 | 33.70 | 0.00 | - | 8 | 26 | 41.27% |
| TSM250321C00140000 | 2024-05-15 3:07PM EDT | 140.00 | 30.55 | 29.30 | 30.65 | +6.20 | +25.46% | 11 | 16 | 40.72% |
| TSM250321C00145000 | 2024-05-14 1:07PM EDT | 145.00 | 23.90 | 26.50 | 27.50 | 0.00 | - | 3 | 16 | 39.67% |
| TSM250321C00150000 | 2024-05-15 1:10PM EDT | 150.00 | 24.70 | 23.75 | 24.65 | +2.65 | +12.02% | 34 | 35 | 38.90% |
| TSM250321C00155000 | 2024-05-15 3:57PM EDT | 155.00 | 22.10 | 21.65 | 22.35 | +2.10 | +10.50% | 11 | 60 | 38.81% |
| TSM250321C00160000 | 2024-05-15 3:16PM EDT | 160.00 | 19.90 | 19.55 | 19.90 | +3.65 | +22.46% | 2 | 171 | 38.16% |
| TSM250321C00165000 | 2024-05-15 1:01PM EDT | 165.00 | 17.82 | 17.20 | 18.90 | +6.72 | +60.54% | 11 | 28 | 39.75% |
| TSM250321C00170000 | 2024-05-14 12:15PM EDT | 170.00 | 13.76 | 15.40 | 16.65 | 0.00 | - | 21 | 43 | 38.87% |
| TSM250321C00175000 | 2024-05-13 3:50PM EDT | 175.00 | 10.05 | 13.15 | 15.15 | 0.00 | - | 1 | 39 | 39.05% |
| TSM250321C00180000 | 2024-05-15 9:39AM EDT | 180.00 | 12.00 | 11.65 | 13.00 | +1.15 | +10.60% | 1 | 75 | 37.81% |
| TSM250321C00185000 | 2024-05-14 2:56PM EDT | 185.00 | 9.50 | 10.80 | 11.20 | 0.00 | - | 8 | 386 | 36.93% |
| TSM250321C00190000 | 2024-05-15 10:55AM EDT | 190.00 | 9.80 | 9.45 | 10.30 | +1.29 | +15.16% | 140 | 45 | 37.46% |
| TSM250321C00195000 | 2024-05-15 10:02AM EDT | 195.00 | 8.55 | 8.55 | 8.80 | +1.05 | +14.00% | 2 | 349 | 36.63% |
| TSM250321C00200000 | 2024-05-15 2:27PM EDT | 200.00 | 7.90 | 7.55 | 7.75 | +1.18 | +17.56% | 38 | 556 | 36.43% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-05-09 2:23PM EDT | 65.00 | 0.76 | 0.05 | 1.01 | 0.00 | - | 5 | 31 | 50.24% |
| TSM250321P00070000 | 2024-04-24 2:57PM EDT | 70.00 | 0.99 | 0.00 | 2.49 | 0.00 | - | - | 6 | 54.66% |
| TSM250321P00075000 | 2024-04-24 2:53PM EDT | 75.00 | 1.05 | 0.00 | 2.58 | 0.00 | - | - | 1 | 50.89% |
| TSM250321P00080000 | 2024-04-23 11:35AM EDT | 80.00 | 1.39 | 0.10 | 1.45 | 0.00 | - | - | 11 | 48.23% |
| TSM250321P00085000 | 2024-05-14 12:18PM EDT | 85.00 | 1.16 | 0.00 | 1.60 | 0.00 | - | 1 | 45 | 45.51% |
| TSM250321P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 1.97 | 0.00 | 1.75 | 0.00 | - | - | 4 | 42.82% |
| TSM250321P00095000 | 2024-05-13 11:22AM EDT | 95.00 | 1.86 | 0.96 | 2.24 | 0.00 | - | 3 | 32 | 41.96% |
| TSM250321P00100000 | 2024-05-14 11:05AM EDT | 100.00 | 2.24 | 1.03 | 2.03 | 0.00 | - | 2 | 2,002 | 37.43% |
| TSM250321P00105000 | 2024-05-14 10:20AM EDT | 105.00 | 2.65 | 2.17 | 2.45 | 0.00 | - | 4 | 72 | 36.02% |
| TSM250321P00110000 | 2024-05-15 2:17PM EDT | 110.00 | 2.94 | 2.92 | 3.05 | -0.44 | -13.02% | 4 | 119 | 35.06% |
| TSM250321P00115000 | 2024-05-09 9:47AM EDT | 115.00 | 5.30 | 3.15 | 3.75 | 0.00 | - | 1 | 251 | 34.08% |
| TSM250321P00120000 | 2024-05-14 11:05AM EDT | 120.00 | 5.21 | 4.50 | 4.65 | 0.00 | - | 4 | 90 | 33.35% |
| TSM250321P00125000 | 2024-05-15 10:22AM EDT | 125.00 | 5.80 | 5.50 | 5.75 | -2.20 | -27.50% | 14 | 112 | 32.75% |
| TSM250321P00130000 | 2024-05-10 11:00AM EDT | 130.00 | 8.15 | 6.85 | 7.05 | 0.00 | - | 5 | 8 | 32.22% |
| TSM250321P00135000 | 2024-05-15 9:58AM EDT | 135.00 | 8.55 | 8.35 | 8.55 | -1.00 | -10.47% | 1 | 86 | 31.71% |
| TSM250321P00140000 | 2024-05-09 1:49PM EDT | 140.00 | 14.00 | 10.00 | 10.25 | 0.00 | - | 2 | 82 | 31.19% |
| TSM250321P00145000 | 2024-05-15 9:56AM EDT | 145.00 | 12.15 | 12.00 | 12.20 | -2.35 | -16.21% | 1 | 123 | 30.76% |
| TSM250321P00150000 | 2024-05-15 12:28PM EDT | 150.00 | 14.35 | 14.15 | 14.85 | -2.80 | -16.33% | 1 | 515 | 31.20% |
| TSM250321P00155000 | 2024-05-07 10:35AM EDT | 155.00 | 22.80 | 16.40 | 17.25 | 0.00 | - | - | 5 | 30.75% |
| TSM250321P00195000 | 2024-04-25 10:31AM EDT | 195.00 | 60.00 | 42.80 | 43.95 | 0.00 | - | - | 1 | 27.52% |
| TSM250321P00200000 | 2024-05-10 10:20AM EDT | 200.00 | 52.60 | 46.85 | 48.30 | 0.00 | - | - | 1 | 27.69% |
