Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
17.927,44 -4,73 (-0,03%) Euro Stoxx 50
4.898,19 -23,03 (-0,47%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,40 -3,60 (-0,16%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
53.874,97 +338,85 (+0,63%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-05-01 12:54PM EDT | 45.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116C00050000 | 2024-05-01 12:54PM EDT | 50.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 90.65% |
| TSM260116C00060000 | 2024-04-24 11:54AM EDT | 60.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116C00065000 | 2024-05-01 1:07PM EDT | 65.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116C00070000 | 2024-04-29 9:52AM EDT | 70.00 | 71.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116C00075000 | 2024-04-19 9:36AM EDT | 75.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116C00080000 | 2024-04-23 9:36AM EDT | 80.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116C00085000 | 2024-04-22 1:52PM EDT | 85.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM260116C00090000 | 2024-05-01 2:54PM EDT | 90.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 95.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 48.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM260116C00105000 | 2024-04-25 9:31AM EDT | 105.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM260116C00110000 | 2024-05-01 2:39PM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116C00120000 | 2024-04-26 3:36PM EDT | 120.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM260116C00125000 | 2024-05-01 3:00PM EDT | 125.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM260116C00130000 | 2024-05-01 1:59PM EDT | 130.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSM260116C00135000 | 2024-05-01 3:56PM EDT | 135.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.01% |
| TSM260116C00140000 | 2024-05-01 3:56PM EDT | 140.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TSM260116C00145000 | 2024-05-01 3:17PM EDT | 145.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSM260116C00150000 | 2024-05-01 1:55PM EDT | 150.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSM260116C00155000 | 2024-04-29 11:50AM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM260116C00160000 | 2024-05-01 2:58PM EDT | 160.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM260116C00165000 | 2024-05-01 11:14AM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM260116C00170000 | 2024-05-01 11:52AM EDT | 170.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM260116C00175000 | 2024-04-25 12:33PM EDT | 175.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSM260116C00180000 | 2024-04-30 12:31PM EDT | 180.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM260116C00185000 | 2024-04-30 9:30AM EDT | 185.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM260116C00190000 | 2024-05-01 12:11PM EDT | 190.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM260116C00195000 | 2024-04-26 2:56PM EDT | 195.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM260116C00200000 | 2024-05-01 3:40PM EDT | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSM260116C00210000 | 2024-04-29 3:48PM EDT | 210.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM260116C00220000 | 2024-05-01 3:31PM EDT | 220.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-04-24 3:04PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSM260116P00050000 | 2024-04-23 10:34AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM260116P00055000 | 2024-04-29 2:06PM EDT | 55.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM260116P00060000 | 2024-04-26 1:17PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM260116P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM260116P00070000 | 2024-04-29 12:19PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM260116P00075000 | 2024-05-01 10:18AM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSM260116P00080000 | 2024-04-29 3:03PM EDT | 80.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM260116P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM260116P00090000 | 2024-04-29 2:51PM EDT | 90.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM260116P00095000 | 2024-04-26 3:30PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM260116P00100000 | 2024-05-01 11:31AM EDT | 100.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM260116P00105000 | 2024-05-01 10:41AM EDT | 105.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM260116P00110000 | 2024-04-30 9:58AM EDT | 110.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSM260116P00115000 | 2024-04-29 2:16PM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM260116P00120000 | 2024-05-01 9:59AM EDT | 120.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM260116P00125000 | 2024-05-01 11:09AM EDT | 125.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM260116P00130000 | 2024-04-29 12:14PM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TSM260116P00135000 | 2024-05-01 2:42PM EDT | 135.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116P00140000 | 2024-04-30 12:31PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116P00145000 | 2024-04-24 12:48PM EDT | 145.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116P00150000 | 2024-04-15 1:30PM EDT | 150.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116P00155000 | 2024-04-12 10:40AM EDT | 155.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116P00160000 | 2024-04-30 3:04PM EDT | 160.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM260116P00165000 | 2024-04-05 12:04PM EDT | 165.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM260116P00170000 | 2024-04-18 10:58AM EDT | 170.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 175.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM260116P00180000 | 2024-04-25 2:46PM EDT | 180.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM260116P00185000 | 2024-04-05 12:04PM EDT | 185.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM260116P00200000 | 2024-03-08 12:02PM EDT | 200.00 | 56.40 | 61.30 | 64.00 | 0.00 | - | 463 | 450 | 0.00% |
| TSM260116P00220000 | 2024-04-26 3:41PM EDT | 220.00 | 82.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
