Deutsche Märkte öffnen in 7 Stunden 57 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.541,62 -127,39 (-0,20%) CMC Crypto 200
1.439,83 -6,85 (-0,47%) 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:165.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00165000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 4.50 | 4.45 | 4.70 | +1.67 | +59.01% | 4,393 | 4,449 | 36.57% |
| TSM240621C00165000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 5.38 | 5.65 | 5.80 | +1.50 | +38.66% | 870 | 11,055 | 33.40% |
| TSM240628C00165000 | 2024-06-10 3:30PM EDT | 2024-06-28 | 7.14 | 6.75 | 7.20 | +2.21 | +44.83% | 292 | 409 | 36.12% |
| TSM240705C00165000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 7.60 | 6.60 | 8.00 | +1.95 | +34.51% | 123 | 145 | 35.50% |
| TSM240712C00165000 | 2024-06-10 3:26PM EDT | 2024-07-12 | 9.00 | 8.40 | 9.25 | +2.30 | +34.33% | 46 | 272 | 37.88% |
| TSM240719C00165000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 10.30 | 10.30 | 10.45 | +2.15 | +26.38% | 1,131 | 2,908 | 39.93% |
| TSM240726C00165000 | 2024-06-10 3:15PM EDT | 2024-07-26 | 11.50 | 10.00 | 11.50 | +2.90 | +33.72% | 15 | 44 | 41.30% |
| TSM240816C00165000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 12.90 | 13.00 | 13.25 | +2.05 | +18.89% | 1,466 | 1,894 | 40.49% |
| TSM240920C00165000 | 2024-06-10 3:22PM EDT | 2024-09-20 | 15.80 | 15.25 | 15.65 | +2.81 | +21.63% | 80 | 1,907 | 39.77% |
| TSM241018C00165000 | 2024-06-10 3:59PM EDT | 2024-10-18 | 17.60 | 17.40 | 17.90 | +2.60 | +17.33% | 82 | 791 | 40.97% |
| TSM241115C00165000 | 2024-06-10 2:51PM EDT | 2024-11-15 | 19.50 | 19.30 | 19.70 | +2.60 | +15.38% | 30 | 549 | 41.33% |
| TSM241220C00165000 | 2024-06-10 3:59PM EDT | 2024-12-20 | 21.28 | 21.10 | 21.85 | +2.24 | +11.76% | 52 | 397 | 41.91% |
| TSM250117C00165000 | 2024-06-10 2:19PM EDT | 2025-01-17 | 23.02 | 22.30 | 23.20 | +3.48 | +17.81% | 97 | 1,692 | 41.82% |
| TSM250321C00165000 | 2024-06-10 3:48PM EDT | 2025-03-21 | 25.50 | 25.20 | 25.90 | +2.50 | +10.87% | 9 | 56 | 41.58% |
| TSM250620C00165000 | 2024-06-10 11:30AM EDT | 2025-06-20 | 29.70 | 29.00 | 31.40 | +4.00 | +15.56% | 5 | 215 | 44.54% |
| TSM260116C00165000 | 2024-06-10 3:34PM EDT | 2026-01-16 | 36.40 | 36.20 | 38.00 | +3.45 | +10.47% | 65 | 348 | 43.77% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00165000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 1.51 | 1.47 | 1.56 | -2.26 | -59.95% | 3,291 | 761 | 36.87% |
| TSM240621P00165000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 2.58 | 2.50 | 2.60 | -2.04 | -44.16% | 849 | 536 | 33.06% |
| TSM240628P00165000 | 2024-06-10 3:49PM EDT | 2024-06-28 | 3.75 | 3.45 | 3.65 | -2.30 | -38.02% | 185 | 102 | 33.47% |
| TSM240705P00165000 | 2024-06-10 3:30PM EDT | 2024-07-05 | 3.95 | 4.05 | 4.25 | -2.50 | -38.76% | 59 | 90 | 32.10% |
| TSM240712P00165000 | 2024-06-10 12:45PM EDT | 2024-07-12 | 4.85 | 4.80 | 5.10 | -1.65 | -25.38% | 30 | 48 | 32.84% |
| TSM240719P00165000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 6.43 | 6.35 | 6.55 | -1.91 | -22.90% | 1,052 | 313 | 36.54% |
| TSM240726P00165000 | 2024-06-10 1:45PM EDT | 2024-07-26 | 7.20 | 6.80 | 7.15 | -1.20 | -14.29% | 11 | 14 | 36.26% |
| TSM240816P00165000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 8.52 | 8.40 | 8.55 | -1.94 | -18.55% | 221 | 983 | 35.08% |
| TSM240920P00165000 | 2024-06-10 3:35PM EDT | 2024-09-20 | 10.35 | 10.25 | 10.45 | -1.55 | -13.03% | 137 | 414 | 33.94% |
| TSM241018P00165000 | 2024-06-10 1:37PM EDT | 2024-10-18 | 12.23 | 11.85 | 12.00 | -1.57 | -11.38% | 8 | 87 | 34.03% |
| TSM241115P00165000 | 2024-06-10 11:37AM EDT | 2024-11-15 | 12.83 | 12.95 | 13.30 | -1.52 | -10.59% | 2 | 251 | 33.88% |
| TSM241220P00165000 | 2024-06-10 3:43PM EDT | 2024-12-20 | 14.50 | 14.25 | 14.55 | -1.00 | -6.45% | 17 | 209 | 33.28% |
| TSM250117P00165000 | 2024-06-10 3:17PM EDT | 2025-01-17 | 15.20 | 15.20 | 15.55 | -1.04 | -6.40% | 366 | 334 | 33.06% |
| TSM250321P00165000 | 2024-06-06 11:24AM EDT | 2025-03-21 | 19.10 | 16.15 | 17.50 | 0.00 | - | 1 | 5 | 32.54% |
| TSM250620P00165000 | 2024-06-10 9:42AM EDT | 2025-06-20 | 20.50 | 19.20 | 19.65 | -0.24 | -1.16% | 1 | 143 | 31.57% |
| TSM260116P00165000 | 2024-06-10 1:38PM EDT | 2026-01-16 | 24.05 | 23.55 | 24.25 | -0.75 | -3.02% | 173 | 76 | 30.85% |
