Deutsche Märkte schließen in 8 Stunden 15 Minuten
DAX
17.914,81 -17,36 (-0,10%) Euro Stoxx 50
4.905,03 -16,19 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.324,30 +13,30 (+0,58%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.864,93 -798,67 (-1,46%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-04-23 11:01AM EDT | 50.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00060000 | 2024-04-08 3:43PM EDT | 60.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250620C00065000 | 2024-03-12 10:39AM EDT | 65.00 | 84.00 | 81.00 | 86.00 | 0.00 | - | 1 | 18 | 100.13% |
| TSM250620C00070000 | 2024-04-25 10:33AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM250620C00075000 | 2024-04-25 9:34AM EDT | 75.00 | 59.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00080000 | 2024-04-30 1:03PM EDT | 80.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250620C00085000 | 2024-04-30 12:59PM EDT | 85.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM250620C00090000 | 2024-04-26 9:31AM EDT | 90.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00095000 | 2024-04-19 2:21PM EDT | 95.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TSM250620C00100000 | 2024-05-01 3:38PM EDT | 100.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250620C00105000 | 2024-04-22 1:08PM EDT | 105.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM250620C00110000 | 2024-04-29 2:31PM EDT | 110.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250620C00115000 | 2024-05-01 11:31AM EDT | 115.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00120000 | 2024-04-30 12:33PM EDT | 120.00 | 32.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250620C00125000 | 2024-05-01 11:45AM EDT | 125.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00130000 | 2024-05-01 3:11PM EDT | 130.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM250620C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| TSM250620C00140000 | 2024-05-01 3:01PM EDT | 140.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| TSM250620C00145000 | 2024-05-01 10:05AM EDT | 145.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250620C00150000 | 2024-05-01 3:46PM EDT | 150.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| TSM250620C00155000 | 2024-04-29 10:06AM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSM250620C00160000 | 2024-04-30 3:21PM EDT | 160.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSM250620C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250620C00170000 | 2024-04-26 12:59PM EDT | 170.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSM250620C00175000 | 2024-04-26 11:38AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM250620C00180000 | 2024-05-01 12:55PM EDT | 180.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM250620C00185000 | 2024-05-01 9:51AM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM250620C00190000 | 2024-05-01 11:30AM EDT | 190.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM250620C00195000 | 2024-04-30 10:54AM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| TSM250620C00200000 | 2024-05-01 3:42PM EDT | 200.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM250620C00210000 | 2024-05-01 3:11PM EDT | 210.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSM250620C00220000 | 2024-05-01 2:49PM EDT | 220.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-04-30 2:04PM EDT | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM250620P00050000 | 2024-03-18 3:47PM EDT | 50.00 | 0.85 | 0.55 | 1.00 | 0.00 | - | 1 | 532 | 53.81% |
| TSM250620P00055000 | 2024-04-19 2:09PM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM250620P00060000 | 2024-04-23 12:26PM EDT | 60.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM250620P00065000 | 2024-03-11 12:37PM EDT | 65.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 1,046 | 54.00% |
| TSM250620P00070000 | 2024-04-26 12:51PM EDT | 70.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM250620P00075000 | 2024-04-26 11:09AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM250620P00080000 | 2024-04-24 10:47AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250620P00085000 | 2024-04-23 10:01AM EDT | 85.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM250620P00090000 | 2024-04-29 9:59AM EDT | 90.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM250620P00095000 | 2024-04-30 10:28AM EDT | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM250620P00100000 | 2024-05-01 3:52PM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSM250620P00105000 | 2024-05-01 3:52PM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM250620P00110000 | 2024-04-25 10:24AM EDT | 110.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSM250620P00115000 | 2024-04-30 1:15PM EDT | 115.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250620P00120000 | 2024-04-30 10:06AM EDT | 120.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSM250620P00125000 | 2024-05-01 9:55AM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSM250620P00130000 | 2024-05-01 1:48PM EDT | 130.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSM250620P00135000 | 2024-04-30 1:15PM EDT | 135.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620P00140000 | 2024-04-29 9:56AM EDT | 140.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620P00145000 | 2024-04-30 1:06PM EDT | 145.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250620P00150000 | 2024-04-12 1:44PM EDT | 150.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 155.00 | 28.60 | 25.25 | 28.25 | 0.00 | - | 1 | 6 | 26.58% |
| TSM250620P00160000 | 2024-03-15 12:15PM EDT | 160.00 | 33.78 | 28.30 | 31.10 | 0.00 | - | 1 | 155 | 24.77% |
| TSM250620P00165000 | 2024-04-08 11:53AM EDT | 165.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 170.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250620P00220000 | 2024-04-19 2:33PM EDT | 220.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
