Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
37.927,48 +299,00 (+0,79%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.069,34 +13,68 (+0,02%) CMC Crypto 200
1.390,24 +7,66 (+0,55%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 80.00 | 65.35 | 55.35 | 57.90 | 0.00 | - | 1 | 1 | 409.38% |
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 85.00 | 60.60 | 51.00 | 52.50 | 0.00 | - | - | 11 | 436.72% |
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 48.25 | 45.45 | 47.65 | 0.00 | - | 2 | 26 | 553.52% |
| TSM240426C00100000 | 2024-04-25 12:29PM EDT | 100.00 | 36.80 | 35.75 | 38.30 | +2.82 | +8.30% | 1 | 67 | 359.38% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 105.00 | 43.00 | 30.55 | 33.60 | 0.00 | - | 1 | 1 | 319.53% |
| TSM240426C00110000 | 2024-04-25 1:47PM EDT | 110.00 | 27.16 | 25.70 | 27.15 | +4.76 | +21.25% | 1 | 9 | 281.84% |
| TSM240426C00112000 | 2024-04-19 3:29PM EDT | 112.00 | 16.85 | 24.35 | 24.90 | 0.00 | - | 2 | 7 | 167.97% |
| TSM240426C00113000 | 2024-04-24 11:43AM EDT | 113.00 | 19.40 | 22.40 | 23.85 | 0.00 | - | 7 | 13 | 215.63% |
| TSM240426C00115000 | 2024-04-22 1:08PM EDT | 115.00 | 14.40 | 21.20 | 23.00 | 0.00 | - | 2 | 16 | 230.08% |
| TSM240426C00116000 | 2024-04-24 11:43AM EDT | 116.00 | 16.40 | 19.65 | 21.55 | 0.00 | - | 1 | 13 | 128.13% |
| TSM240426C00117000 | 2024-04-24 10:17AM EDT | 117.00 | 17.35 | 18.75 | 20.70 | 0.00 | - | 1 | 9 | 162.11% |
| TSM240426C00118000 | 2024-04-24 11:45AM EDT | 118.00 | 14.20 | 17.55 | 19.75 | 0.00 | - | 8 | 9 | 137.11% |
| TSM240426C00119000 | 2024-04-25 1:30PM EDT | 119.00 | 17.75 | 17.10 | 17.75 | +4.10 | +30.04% | 8 | 18 | 151.76% |
| TSM240426C00120000 | 2024-04-25 2:45PM EDT | 120.00 | 16.60 | 15.40 | 17.00 | +3.65 | +28.19% | 9 | 362 | 175.20% |
| TSM240426C00121000 | 2024-04-25 3:51PM EDT | 121.00 | 15.65 | 15.20 | 15.90 | +6.15 | +64.74% | 9 | 25 | 156.05% |
| TSM240426C00122000 | 2024-04-25 1:28PM EDT | 122.00 | 15.20 | 14.15 | 15.00 | +9.15 | +151.24% | 8 | 9 | 157.81% |
| TSM240426C00123000 | 2024-04-25 2:18PM EDT | 123.00 | 14.65 | 13.10 | 14.15 | +5.30 | +56.68% | 12 | 68 | 96.09% |
| TSM240426C00124000 | 2024-04-25 2:41PM EDT | 124.00 | 12.65 | 11.65 | 13.40 | +4.16 | +49.00% | 18 | 138 | 170.21% |
| TSM240426C00125000 | 2024-04-25 3:37PM EDT | 125.00 | 12.45 | 11.05 | 12.60 | +4.65 | +59.62% | 24 | 129 | 114.84% |
| TSM240426C00126000 | 2024-04-25 2:00PM EDT | 126.00 | 11.55 | 9.75 | 11.75 | +5.00 | +76.34% | 220 | 308 | 98.44% |
| TSM240426C00127000 | 2024-04-25 1:55PM EDT | 127.00 | 10.70 | 9.45 | 10.30 | +4.80 | +81.36% | 23 | 286 | 103.32% |
| TSM240426C00128000 | 2024-04-25 2:51PM EDT | 128.00 | 8.70 | 7.85 | 9.20 | +3.80 | +77.55% | 121 | 904 | 118.16% |
| TSM240426C00129000 | 2024-04-25 2:34PM EDT | 129.00 | 6.70 | 7.20 | 8.20 | +2.65 | +65.43% | 112 | 1,135 | 69.53% |
| TSM240426C00130000 | 2024-04-25 3:47PM EDT | 130.00 | 6.81 | 6.00 | 7.05 | +3.46 | +103.28% | 695 | 5,908 | 89.55% |
| TSM240426C00131000 | 2024-04-25 3:59PM EDT | 131.00 | 5.85 | 5.50 | 6.25 | +3.12 | +114.29% | 674 | 1,147 | 68.85% |
| TSM240426C00132000 | 2024-04-25 3:52PM EDT | 132.00 | 4.87 | 4.70 | 5.25 | +2.82 | +137.56% | 893 | 1,313 | 65.92% |
| TSM240426C00133000 | 2024-04-25 3:59PM EDT | 133.00 | 4.00 | 3.00 | 4.10 | +2.40 | +150.00% | 1,413 | 5,861 | 62.60% |
| TSM240426C00134000 | 2024-04-25 3:57PM EDT | 134.00 | 3.01 | 2.95 | 3.20 | +1.87 | +164.04% | 1,051 | 981 | 50.59% |
| TSM240426C00135000 | 2024-04-25 3:59PM EDT | 135.00 | 2.50 | 2.27 | 2.41 | +1.70 | +212.50% | 3,211 | 3,731 | 52.49% |
| TSM240426C00136000 | 2024-04-25 3:58PM EDT | 136.00 | 1.73 | 1.67 | 1.74 | +1.22 | +239.22% | 2,139 | 1,364 | 50.29% |
| TSM240426C00137000 | 2024-04-25 3:59PM EDT | 137.00 | 1.20 | 1.14 | 1.21 | +0.83 | +224.32% | 2,651 | 1,138 | 49.37% |
| TSM240426C00138000 | 2024-04-25 3:59PM EDT | 138.00 | 0.82 | 0.74 | 0.80 | +0.60 | +272.73% | 2,517 | 2,728 | 48.73% |
| TSM240426C00139000 | 2024-04-25 3:58PM EDT | 139.00 | 0.53 | 0.49 | 0.54 | +0.38 | +253.33% | 841 | 835 | 50.00% |
| TSM240426C00140000 | 2024-04-25 3:59PM EDT | 140.00 | 0.34 | 0.31 | 0.38 | +0.26 | +325.00% | 6,713 | 5,832 | 50.59% |
| TSM240426C00141000 | 2024-04-25 3:59PM EDT | 141.00 | 0.23 | 0.19 | 0.26 | +0.16 | +228.57% | 3,364 | 1,380 | 51.95% |
| TSM240426C00142000 | 2024-04-25 3:58PM EDT | 142.00 | 0.15 | 0.13 | 0.19 | +0.12 | +400.00% | 1,230 | 1,351 | 54.69% |
| TSM240426C00143000 | 2024-04-25 3:56PM EDT | 143.00 | 0.11 | 0.09 | 0.12 | +0.08 | +266.67% | 1,017 | 2,489 | 56.25% |
| TSM240426C00144000 | 2024-04-25 3:51PM EDT | 144.00 | 0.08 | 0.06 | 0.08 | +0.06 | +300.00% | 909 | 1,149 | 58.01% |
| TSM240426C00145000 | 2024-04-25 3:58PM EDT | 145.00 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 1,091 | 3,367 | 59.38% |
| TSM240426C00146000 | 2024-04-25 3:58PM EDT | 146.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 178 | 1,258 | 60.94% |
| TSM240426C00147000 | 2024-04-25 3:58PM EDT | 147.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 169 | 843 | 62.50% |
| TSM240426C00148000 | 2024-04-25 3:35PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 1,726 | 62.50% |
| TSM240426C00149000 | 2024-04-25 1:37PM EDT | 149.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 689 | 70.31% |
| TSM240426C00150000 | 2024-04-25 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 5,809 | 65.63% |
| TSM240426C00152500 | 2024-04-24 3:44PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,521 | 75.00% |
| TSM240426C00155000 | 2024-04-25 3:41PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,259 | 87.50% |
| TSM240426C00157500 | 2024-04-24 10:30AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 911 | 96.88% |
| TSM240426C00160000 | 2024-04-25 10:21AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,550 | 106.25% |
| TSM240426C00162500 | 2024-04-23 10:12AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 359 | 115.63% |
| TSM240426C00165000 | 2024-04-25 9:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,536 | 125.00% |
| TSM240426C00167500 | 2024-04-22 3:54PM EDT | 167.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 362 | 146.88% |
| TSM240426C00170000 | 2024-04-25 11:50AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,169 | 140.63% |
| TSM240426C00172500 | 2024-04-18 2:22PM EDT | 172.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 121 | 150.00% |
| TSM240426C00175000 | 2024-04-24 10:40AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 634 | 156.25% |
| TSM240426C00177500 | 2024-04-18 11:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 168.75% |
| TSM240426C00180000 | 2024-04-25 2:35PM EDT | 180.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 100 | 1,281 | 175.00% |
| TSM240426C00182500 | 2024-04-18 10:09AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 33 | 181.25% |
| TSM240426C00185000 | 2024-04-25 12:22PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 880 | 187.50% |
| TSM240426C00187500 | 2024-04-17 3:02PM EDT | 187.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 3 | 196.88% |
| TSM240426C00190000 | 2024-04-18 12:11PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 420 | 206.25% |
| TSM240426C00195000 | 2024-04-23 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 478 | 218.75% |
| TSM240426C00200000 | 2024-04-25 2:34PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 1,892 | 231.25% |
| TSM240426C00205000 | 2024-04-11 3:30PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 250.00% |
| TSM240426C00210000 | 2024-04-23 10:05AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,757 | 262.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 24 | 306.25% |
| TSM240426P00095000 | 2024-04-25 2:28PM EDT | 95.00 | 0.07 | 0.00 | 0.07 | +0.05 | +250.00% | 1 | 89 | 279.69% |
| TSM240426P00100000 | 2024-04-25 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 196.88% |
| TSM240426P00105000 | 2024-04-22 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 168.75% |
| TSM240426P00110000 | 2024-04-25 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,619 | 143.75% |
| TSM240426P00112000 | 2024-04-22 1:08PM EDT | 112.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 291 | 210 | 175.00% |
| TSM240426P00113000 | 2024-04-25 1:28PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 125.00% |
| TSM240426P00114000 | 2024-04-25 1:29PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 118.75% |
| TSM240426P00115000 | 2024-04-25 12:07PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,265 | 115.63% |
| TSM240426P00116000 | 2024-04-25 2:44PM EDT | 116.00 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 11 | 72 | 158.20% |
| TSM240426P00117000 | 2024-04-25 3:11PM EDT | 117.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 36 | 164 | 146.88% |
| TSM240426P00118000 | 2024-04-25 3:40PM EDT | 118.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 13 | 206 | 115.63% |
| TSM240426P00119000 | 2024-04-25 3:36PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 359 | 93.75% |
| TSM240426P00120000 | 2024-04-25 3:52PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 1,728 | 87.50% |
| TSM240426P00121000 | 2024-04-25 9:30AM EDT | 121.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 516 | 98.44% |
| TSM240426P00122000 | 2024-04-25 3:54PM EDT | 122.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 16 | 853 | 92.19% |
| TSM240426P00123000 | 2024-04-25 2:53PM EDT | 123.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 511 | 875 | 109.77% |
| TSM240426P00124000 | 2024-04-25 2:42PM EDT | 124.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 98 | 752 | 80.47% |
| TSM240426P00125000 | 2024-04-25 3:39PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 600 | 5,820 | 71.88% |
| TSM240426P00126000 | 2024-04-25 3:27PM EDT | 126.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 292 | 983 | 70.31% |
| TSM240426P00127000 | 2024-04-25 2:58PM EDT | 127.00 | 0.02 | 0.02 | 0.04 | -0.15 | -88.24% | 864 | 908 | 66.41% |
| TSM240426P00128000 | 2024-04-25 3:50PM EDT | 128.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 681 | 1,314 | 61.72% |
| TSM240426P00129000 | 2024-04-25 3:59PM EDT | 129.00 | 0.06 | 0.04 | 0.06 | -0.36 | -85.71% | 483 | 695 | 58.59% |
| TSM240426P00130000 | 2024-04-25 3:48PM EDT | 130.00 | 0.09 | 0.06 | 0.09 | -0.49 | -84.48% | 2,847 | 4,061 | 56.25% |
| TSM240426P00131000 | 2024-04-25 3:54PM EDT | 131.00 | 0.12 | 0.11 | 0.13 | -0.73 | -85.88% | 4,510 | 2,134 | 54.30% |
| TSM240426P00132000 | 2024-04-25 3:59PM EDT | 132.00 | 0.20 | 0.18 | 0.20 | -1.01 | -83.47% | 1,455 | 907 | 52.54% |
| TSM240426P00133000 | 2024-04-25 3:59PM EDT | 133.00 | 0.29 | 0.29 | 0.32 | -1.28 | -81.53% | 1,351 | 761 | 51.17% |
| TSM240426P00134000 | 2024-04-25 3:59PM EDT | 134.00 | 0.47 | 0.45 | 0.52 | -1.74 | -78.73% | 4,192 | 1,394 | 50.20% |
| TSM240426P00135000 | 2024-04-25 3:59PM EDT | 135.00 | 0.72 | 0.72 | 0.76 | -2.09 | -74.38% | 3,402 | 986 | 49.81% |
| TSM240426P00136000 | 2024-04-25 3:59PM EDT | 136.00 | 1.05 | 1.06 | 1.14 | -2.65 | -71.62% | 1,958 | 268 | 49.61% |
| TSM240426P00137000 | 2024-04-25 3:59PM EDT | 137.00 | 1.52 | 1.53 | 1.59 | -2.88 | -65.45% | 867 | 428 | 47.95% |
| TSM240426P00138000 | 2024-04-25 3:59PM EDT | 138.00 | 2.21 | 2.12 | 2.22 | -3.20 | -59.15% | 270 | 321 | 48.73% |
| TSM240426P00139000 | 2024-04-25 3:55PM EDT | 139.00 | 2.95 | 2.70 | 2.95 | -4.05 | -57.86% | 138 | 470 | 49.51% |
| TSM240426P00140000 | 2024-04-25 2:22PM EDT | 140.00 | 3.75 | 3.30 | 4.20 | -4.33 | -53.59% | 80 | 312 | 71.09% |
| TSM240426P00141000 | 2024-04-25 1:36PM EDT | 141.00 | 4.36 | 4.15 | 6.10 | -3.45 | -44.17% | 12 | 234 | 78.03% |
| TSM240426P00142000 | 2024-04-25 3:43PM EDT | 142.00 | 4.80 | 5.30 | 6.00 | -4.50 | -48.39% | 5 | 105 | 60.25% |
| TSM240426P00143000 | 2024-04-25 2:36PM EDT | 143.00 | 6.20 | 6.25 | 6.90 | -4.10 | -39.81% | 1 | 8 | 61.52% |
| TSM240426P00144000 | 2024-04-24 3:27PM EDT | 144.00 | 10.92 | 6.50 | 7.65 | 0.00 | - | 55 | 7 | 75.39% |
| TSM240426P00145000 | 2024-04-25 1:47PM EDT | 145.00 | 7.85 | 7.60 | 8.55 | -4.65 | -37.20% | 6 | 6 | 72.27% |
| TSM240426P00146000 | 2024-04-25 10:17AM EDT | 146.00 | 12.30 | 8.85 | 10.05 | -1.00 | -7.52% | 7 | 0 | 60.94% |
| TSM240426P00147000 | 2024-04-24 9:53AM EDT | 147.00 | 11.15 | 10.10 | 10.95 | 0.00 | - | 6 | 0 | 81.64% |
| TSM240426P00148000 | 2024-04-25 11:21AM EDT | 148.00 | 13.70 | 10.55 | 12.45 | -1.60 | -10.46% | 5 | 0 | 83.20% |
| TSM240426P00149000 | 2024-04-24 2:20PM EDT | 149.00 | 15.30 | 11.15 | 12.60 | -1.35 | -8.11% | 1 | 6 | 103.91% |
| TSM240426P00150000 | 2024-04-23 9:38AM EDT | 150.00 | 19.05 | 12.25 | 13.60 | 0.00 | - | 1 | 0 | 110.16% |
| TSM240426P00152500 | 2024-04-19 10:21AM EDT | 152.50 | 18.50 | 15.40 | 16.10 | -6.20 | -25.10% | 7 | 0 | 125.20% |
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 155.00 | 27.46 | 18.00 | 19.70 | 0.00 | - | 1 | 0 | 167.97% |
| TSM240426P00157500 | 2024-04-23 2:41PM EDT | 157.50 | 23.95 | 19.55 | 22.00 | 0.00 | - | 1 | 0 | 233.79% |
| TSM240426P00160000 | 2024-04-15 3:12PM EDT | 160.00 | 20.02 | 22.50 | 23.95 | 0.00 | - | 3 | 0 | 208.59% |
| TSM240426P00162500 | 2024-04-18 9:59AM EDT | 162.50 | 30.70 | 25.55 | 26.55 | 0.00 | - | 1 | 0 | 170.70% |
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 165.00 | 25.61 | 27.15 | 29.30 | 0.00 | - | 2 | 0 | 269.24% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 170.00 | 25.62 | 31.90 | 34.10 | 0.00 | - | - | 0 | 281.64% |
| TSM240426P00175000 | 2024-04-22 1:55PM EDT | 175.00 | 44.60 | 37.65 | 39.25 | 0.00 | - | 1 | 0 | 189.06% |
