Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.517,61 -253,34 (-0,39%) CMC Crypto 200
1.444,77 -1,90 (-0,13%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00150000 | 2024-06-10 2:38PM EDT | 2024-06-14 | 17.93 | 17.85 | 18.25 | +3.45 | +23.83% | 53 | 438 | 42.58% |
| TSM240621C00150000 | 2024-06-10 3:34PM EDT | 2024-06-21 | 18.40 | 18.00 | 18.30 | +3.80 | +25.85% | 682 | 9,964 | 31.74% |
| TSM240628C00150000 | 2024-06-10 11:44AM EDT | 2024-06-28 | 19.36 | 18.40 | 18.95 | +5.06 | +35.38% | 5 | 196 | 40.09% |
| TSM240705C00150000 | 2024-06-10 12:55PM EDT | 2024-07-05 | 19.60 | 18.80 | 19.10 | +4.72 | +31.72% | 7 | 68 | 36.13% |
| TSM240712C00150000 | 2024-06-10 1:19PM EDT | 2024-07-12 | 19.48 | 19.05 | 19.65 | +2.39 | +13.98% | 8 | 12 | 37.37% |
| TSM240719C00150000 | 2024-06-10 3:39PM EDT | 2024-07-19 | 20.75 | 20.10 | 20.75 | +3.55 | +20.64% | 95 | 3,217 | 41.93% |
| TSM240726C00150000 | 2024-06-10 10:08AM EDT | 2024-07-26 | 19.07 | 20.75 | 21.95 | +0.05 | +0.26% | 1 | 1 | 45.74% |
| TSM240816C00150000 | 2024-06-10 3:27PM EDT | 2024-08-16 | 23.43 | 22.50 | 23.05 | +3.43 | +17.15% | 18 | 2,916 | 43.03% |
| TSM240920C00150000 | 2024-06-10 1:06PM EDT | 2024-09-20 | 24.05 | 24.40 | 25.05 | +1.80 | +8.09% | 104 | 5,648 | 41.96% |
| TSM241018C00150000 | 2024-06-10 11:06AM EDT | 2024-10-18 | 26.40 | 25.90 | 26.55 | +2.81 | +11.91% | 6 | 1,719 | 41.68% |
| TSM241115C00150000 | 2024-06-07 3:50PM EDT | 2024-11-15 | 25.20 | 27.90 | 28.25 | 0.00 | - | 3 | 451 | 42.34% |
| TSM241220C00150000 | 2024-06-10 3:39PM EDT | 2024-12-20 | 30.05 | 29.60 | 30.05 | +3.80 | +14.48% | 12 | 1,620 | 42.58% |
| TSM250117C00150000 | 2024-06-10 3:46PM EDT | 2025-01-17 | 31.07 | 30.85 | 31.20 | +3.07 | +10.92% | 88 | 4,460 | 42.31% |
| TSM250321C00150000 | 2024-06-10 1:49PM EDT | 2025-03-21 | 33.59 | 33.30 | 34.70 | +4.59 | +15.83% | 4 | 90 | 44.03% |
| TSM250620C00150000 | 2024-06-10 3:28PM EDT | 2025-06-20 | 37.75 | 36.65 | 37.90 | +2.69 | +7.67% | 8 | 1,240 | 43.61% |
| TSM260116C00150000 | 2024-06-10 2:13PM EDT | 2026-01-16 | 43.85 | 43.55 | 44.25 | +3.75 | +9.35% | 13 | 1,512 | 43.31% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00150000 | 2024-06-10 3:39PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 714 | 4,642 | 47.07% |
| TSM240621P00150000 | 2024-06-10 3:28PM EDT | 2024-06-21 | 0.18 | 0.19 | 0.22 | -0.25 | -58.14% | 436 | 6,335 | 38.09% |
| TSM240628P00150000 | 2024-06-10 3:41PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.51 | -0.35 | -42.17% | 105 | 606 | 36.50% |
| TSM240705P00150000 | 2024-06-10 3:11PM EDT | 2024-07-05 | 0.65 | 0.69 | 0.72 | -0.50 | -43.48% | 155 | 286 | 34.16% |
| TSM240712P00150000 | 2024-06-10 2:50PM EDT | 2024-07-12 | 1.03 | 1.06 | 1.10 | -0.66 | -39.05% | 36 | 121 | 34.33% |
| TSM240719P00150000 | 2024-06-10 3:43PM EDT | 2024-07-19 | 1.88 | 1.90 | 1.94 | -0.68 | -26.56% | 798 | 2,685 | 37.83% |
| TSM240726P00150000 | 2024-06-10 2:33PM EDT | 2024-07-26 | 2.40 | 2.23 | 2.32 | -0.93 | -27.93% | 35 | 42 | 37.38% |
| TSM240816P00150000 | 2024-06-10 3:35PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.40 | -1.00 | -23.26% | 76 | 1,876 | 36.48% |
| TSM240920P00150000 | 2024-06-10 1:46PM EDT | 2024-09-20 | 4.89 | 4.80 | 4.85 | -0.56 | -10.28% | 63 | 3,088 | 35.05% |
| TSM241018P00150000 | 2024-06-10 1:37PM EDT | 2024-10-18 | 6.27 | 6.10 | 6.20 | -0.53 | -7.79% | 11 | 1,708 | 35.30% |
| TSM241115P00150000 | 2024-06-10 2:14PM EDT | 2024-11-15 | 7.05 | 7.20 | 7.35 | -0.80 | -9.88% | 10 | 610 | 35.21% |
| TSM241220P00150000 | 2024-06-10 12:40PM EDT | 2024-12-20 | 8.35 | 8.35 | 8.50 | -0.51 | -5.76% | 4 | 787 | 34.68% |
| TSM250117P00150000 | 2024-06-10 3:09PM EDT | 2025-01-17 | 9.10 | 9.20 | 9.35 | -0.70 | -7.14% | 23 | 1,292 | 34.33% |
| TSM250321P00150000 | 2024-06-10 3:24PM EDT | 2025-03-21 | 10.60 | 10.70 | 11.00 | -1.65 | -13.47% | 23 | 567 | 33.54% |
| TSM250620P00150000 | 2024-06-10 11:34AM EDT | 2025-06-20 | 12.70 | 12.85 | 13.20 | -1.30 | -9.29% | 26 | 124 | 32.90% |
| TSM260116P00150000 | 2024-06-05 1:52PM EDT | 2026-01-16 | 18.80 | 17.05 | 17.75 | 0.00 | - | 2 | 459 | 32.41% |
