Deutsche Märkte öffnen in 8 Stunden 16 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.609,21 -436,77 (-0,74%) CMC Crypto 200
1.304,81 -60,32 (-4,42%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | 1 | 1 |
| 60.10 | 0.00 | - | 1 | 1 | 85.00 | - | - | - | - | - |
| 50.90 | +7.36 | +16.90% | 11 | 2 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 4 | 59 |
| 40.72 | 0.00 | - | 1 | 2 | 100.00 | 0.01 | 0.00 | - | 21 | 665 |
| 31.23 | 0.00 | - | 1 | 3 | 105.00 | 0.01 | -0.34 | -97.14% | 2 | 362 |
| 21.19 | 0.00 | - | 1 | 9 | 110.00 | 0.01 | -0.01 | -50.00% | 4 | 644 |
| - | - | - | - | - | 114.00 | 0.01 | -0.01 | -50.00% | 310 | 834 |
| 22.60 | 0.00 | - | 1 | 6 | 115.00 | 0.01 | 0.00 | - | 32 | 251 |
| 24.56 | 0.00 | - | 6 | 6 | 116.00 | 0.02 | 0.00 | - | 40 | 47 |
| - | - | - | - | - | 117.00 | 0.04 | 0.00 | - | 1 | 29 |
| 23.10 | +12.83 | +124.93% | 4 | 1 | 118.00 | 0.03 | 0.00 | - | 7 | 48 |
| 21.80 | 0.00 | - | 1 | 1 | 119.00 | 0.03 | 0.00 | - | 10 | 229 |
| 21.09 | 0.00 | - | 1 | 15 | 120.00 | 0.02 | 0.00 | - | 18 | 473 |
| 20.40 | 0.00 | - | 8 | 12 | 121.00 | 0.04 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 122.00 | 0.02 | 0.00 | - | 15 | 693 |
| 11.70 | 0.00 | - | 3 | 11 | 123.00 | 0.04 | +0.01 | +33.33% | 1 | 423 |
| 16.90 | +2.66 | +18.68% | 1 | 29 | 124.00 | 0.03 | -0.04 | -57.14% | 1 | 379 |
| 15.60 | -1.21 | -7.20% | 10 | 174 | 125.00 | 0.02 | 0.00 | - | 36 | 690 |
| 15.95 | 0.00 | - | 1 | 17 | 126.00 | 0.03 | +0.01 | +50.00% | 21 | 220 |
| 14.45 | +6.00 | +71.01% | 2 | 77 | 127.00 | 0.04 | +0.01 | +33.33% | 30 | 2,346 |
| 13.35 | -0.30 | -2.20% | 3 | 77 | 128.00 | 0.04 | +0.01 | +33.33% | 6 | 1,103 |
| 13.08 | +0.48 | +3.81% | 3 | 140 | 129.00 | 0.04 | 0.00 | - | 28 | 792 |
| 11.22 | -1.08 | -8.78% | 3 | 143 | 130.00 | 0.04 | -0.02 | -33.33% | 181 | 1,229 |
| 10.20 | -1.40 | -12.07% | 4 | 150 | 131.00 | 0.05 | -0.01 | -16.67% | 12 | 744 |
| 10.13 | +0.13 | +1.30% | 17 | 94 | 132.00 | 0.07 | -0.02 | -22.22% | 122 | 544 |
| 8.00 | -1.25 | -13.51% | 12 | 400 | 133.00 | 0.10 | -0.03 | -23.08% | 201 | 942 |
| 7.18 | -1.19 | -14.22% | 19 | 422 | 134.00 | 0.15 | -0.03 | -16.67% | 71 | 1,373 |
| 6.67 | -1.03 | -13.38% | 24 | 712 | 135.00 | 0.21 | +0.01 | +5.00% | 582 | 984 |
| 5.95 | -0.64 | -9.71% | 16 | 712 | 136.00 | 0.36 | +0.06 | +20.00% | 259 | 741 |
| 5.00 | -1.09 | -17.90% | 46 | 829 | 137.00 | 0.47 | -0.02 | -4.08% | 690 | 996 |
| 4.05 | -1.08 | -21.05% | 63 | 979 | 138.00 | 0.68 | +0.08 | +13.33% | 613 | 2,864 |
| 3.15 | -1.12 | -26.23% | 72 | 403 | 139.00 | 1.04 | +0.13 | +14.29% | 299 | 888 |
| 2.58 | -1.17 | -31.20% | 478 | 1,754 | 140.00 | 1.40 | +0.25 | +21.74% | 499 | 1,327 |
| 2.10 | -1.15 | -35.38% | 703 | 717 | 141.00 | 1.84 | +0.36 | +24.32% | 520 | 529 |
| 1.59 | -1.13 | -41.54% | 1,452 | 1,589 | 142.00 | 2.25 | +0.32 | +16.58% | 218 | 263 |
| 1.25 | -0.96 | -43.44% | 558 | 1,477 | 143.00 | 3.05 | +0.39 | +14.66% | 214 | 247 |
| 0.87 | -0.76 | -46.63% | 758 | 944 | 144.00 | 3.65 | +0.35 | +10.61% | 236 | 104 |
| 0.70 | -0.70 | -50.00% | 6,070 | 4,410 | 145.00 | 4.50 | +0.52 | +13.07% | 76 | 164 |
| 0.43 | -0.63 | -59.43% | 520 | 1,554 | 146.00 | 5.08 | +0.38 | +8.09% | 74 | 76 |
| 0.34 | -0.51 | -60.00% | 109 | 757 | 147.00 | 5.90 | 0.00 | - | 8 | 56 |
| 0.24 | -0.41 | -63.08% | 462 | 706 | 148.00 | 6.88 | 0.00 | - | 2 | 26 |
| 0.17 | -0.24 | -58.54% | 32 | 445 | 149.00 | 7.80 | -2.45 | -23.90% | 4 | 8 |
| 0.11 | -0.24 | -68.57% | 2,232 | 3,741 | 150.00 | 9.13 | +1.03 | +12.72% | 1 | 35 |
| 0.05 | -0.11 | -68.75% | 49 | 617 | 152.50 | 11.55 | +1.59 | +15.96% | 4 | 0 |
| 0.02 | -0.05 | -71.43% | 71 | 675 | 155.00 | 14.25 | +1.15 | +8.78% | 2 | 4 |
| 0.01 | -0.01 | -50.00% | 10 | 215 | 157.50 | 16.45 | -4.80 | -22.59% | 1 | 2 |
| 0.02 | 0.00 | - | 212 | 513 | 160.00 | 23.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 380 | 162.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 2 | 362 | 165.00 | 24.25 | -8.05 | -24.92% | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 223 | 170.00 | 30.05 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 83 | 291 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 346 | 180.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 67 | 82 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 112 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 20 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 181 | 200.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 8 | 75 | 205.00 | - | - | - | - | - |
