Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
39.112,64 +74,48 (+0,19%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.494,78 -1.127,80 (-1,75%) CMC Crypto 200
1.416,94 -29,73 (-2,06%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00140000 | 2024-06-07 2:35PM EDT | 2024-06-14 | 23.35 | 27.60 | 28.95 | 0.00 | - | 10 | 39 | 87.11% |
| TSM240621C00140000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 28.10 | 27.90 | 28.75 | +3.60 | +14.69% | 12 | 21,923 | 55.66% |
| TSM240628C00140000 | 2024-06-10 11:44AM EDT | 2024-06-28 | 29.20 | 28.00 | 28.90 | +4.65 | +18.94% | 1 | 24 | 59.03% |
| TSM240705C00140000 | 2024-06-05 9:49AM EDT | 2024-07-05 | 22.30 | 28.15 | 29.10 | 0.00 | - | 10 | 19 | 53.22% |
| TSM240712C00140000 | 2024-06-05 12:19PM EDT | 2024-07-12 | 24.42 | 28.45 | 29.45 | 0.00 | - | 1 | 1 | 51.32% |
| TSM240719C00140000 | 2024-06-10 12:55PM EDT | 2024-07-19 | 28.55 | 28.90 | 29.95 | +2.35 | +8.97% | 224 | 4,328 | 51.32% |
| TSM240816C00140000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 30.98 | 30.85 | 31.30 | +2.98 | +10.64% | 87 | 56,773 | 47.58% |
| TSM240920C00140000 | 2024-06-10 3:03PM EDT | 2024-09-20 | 32.90 | 32.30 | 32.75 | +4.04 | +14.00% | 89 | 2,280 | 44.93% |
| TSM241018C00140000 | 2024-06-10 10:01AM EDT | 2024-10-18 | 31.10 | 33.70 | 34.35 | +1.55 | +5.25% | 1 | 1,228 | 45.53% |
| TSM241115C00140000 | 2024-06-10 1:28PM EDT | 2024-11-15 | 35.40 | 35.00 | 35.70 | +2.40 | +7.27% | 11 | 123 | 45.46% |
| TSM241220C00140000 | 2024-06-10 9:40AM EDT | 2024-12-20 | 36.06 | 36.30 | 37.45 | +3.96 | +12.34% | 2 | 2,594 | 45.84% |
| TSM250117C00140000 | 2024-06-10 3:14PM EDT | 2025-01-17 | 38.50 | 37.50 | 38.40 | +4.85 | +14.41% | 86 | 3,420 | 45.17% |
| TSM250321C00140000 | 2024-06-10 9:46AM EDT | 2025-03-21 | 37.61 | 39.10 | 42.00 | +0.06 | +0.16% | 44 | 69 | 47.46% |
| TSM250620C00140000 | 2024-06-10 11:35AM EDT | 2025-06-20 | 44.00 | 42.15 | 44.90 | +3.00 | +7.32% | 9 | 840 | 46.52% |
| TSM260116C00140000 | 2024-06-10 2:30PM EDT | 2026-01-16 | 49.35 | 49.35 | 50.65 | +3.81 | +8.37% | 14 | 2,718 | 45.41% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00140000 | 2024-06-10 3:05PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 29 | 1,231 | 71.09% |
| TSM240621P00140000 | 2024-06-10 3:40PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 749 | 12,381 | 50.20% |
| TSM240628P00140000 | 2024-06-10 3:57PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.19 | -0.11 | -39.29% | 158 | 4,298 | 44.53% |
| TSM240705P00140000 | 2024-06-10 12:36PM EDT | 2024-07-05 | 0.25 | 0.24 | 0.28 | -0.10 | -28.57% | 24 | 3,522 | 40.58% |
| TSM240712P00140000 | 2024-06-10 9:46AM EDT | 2024-07-12 | 0.47 | 0.36 | 0.42 | -0.11 | -18.97% | 1 | 190 | 38.92% |
| TSM240719P00140000 | 2024-06-10 3:55PM EDT | 2024-07-19 | 0.79 | 0.75 | 0.79 | -0.19 | -19.39% | 260 | 4,502 | 40.77% |
| TSM240726P00140000 | 2024-06-10 2:31PM EDT | 2024-07-26 | 1.03 | 0.86 | 1.08 | -0.20 | -16.26% | 17 | 2 | 40.72% |
| TSM240816P00140000 | 2024-06-10 3:18PM EDT | 2024-08-16 | 1.69 | 1.53 | 1.69 | -0.39 | -18.75% | 140 | 7,127 | 38.46% |
| TSM240920P00140000 | 2024-06-10 3:03PM EDT | 2024-09-20 | 2.62 | 2.59 | 2.70 | -0.48 | -15.48% | 55 | 6,465 | 36.49% |
| TSM241018P00140000 | 2024-06-10 1:10PM EDT | 2024-10-18 | 3.65 | 3.60 | 3.70 | -0.45 | -10.98% | 62 | 1,243 | 36.43% |
| TSM241115P00140000 | 2024-06-10 9:52AM EDT | 2024-11-15 | 4.30 | 4.45 | 4.65 | -1.20 | -21.82% | 21 | 2,088 | 36.32% |
| TSM241220P00140000 | 2024-06-10 11:53AM EDT | 2024-12-20 | 5.11 | 5.30 | 5.60 | -0.93 | -15.40% | 3 | 919 | 35.69% |
| TSM250117P00140000 | 2024-06-10 12:05PM EDT | 2025-01-17 | 6.30 | 6.15 | 6.40 | -0.40 | -5.97% | 207 | 5,110 | 35.49% |
| TSM250321P00140000 | 2024-06-10 3:17PM EDT | 2025-03-21 | 7.40 | 7.30 | 8.10 | -1.25 | -14.45% | 3 | 173 | 35.18% |
| TSM250620P00140000 | 2024-06-10 2:53PM EDT | 2025-06-20 | 9.40 | 9.35 | 10.50 | -0.60 | -6.00% | 2 | 2,344 | 35.19% |
| TSM260116P00140000 | 2024-06-10 12:01PM EDT | 2026-01-16 | 13.57 | 13.25 | 13.95 | -0.18 | -1.31% | 175 | 287 | 33.25% |
