Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.288,33 -206,56 (-1,12%) Euro Stoxx 50
4.943,03 -73,45 (-1,46%) Dow Jones 30
38.518,47 -349,57 (-0,90%) Gold
2.331,10 +4,10 (+0,18%) EUR/USD
1,0723 -0,0043 (-0,40%) Bitcoin EUR
62.295,07 -2.423,27 (-3,74%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
Strike:170.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00170000 | 2024-06-11 9:50AM EDT | 2024-06-14 | 0.79 | 0.85 | 0.90 | -1.11 | -58.42% | 694 | 3,254 | 39.16% |
| TSM240621C00170000 | 2024-06-11 9:50AM EDT | 2024-06-21 | 1.78 | 1.77 | 1.83 | -1.32 | -42.31% | 175 | 5,225 | 33.39% |
| TSM240628C00170000 | 2024-06-11 9:46AM EDT | 2024-06-28 | 3.30 | 3.00 | 3.10 | -1.03 | -23.79% | 142 | 1,054 | 35.60% |
| TSM240705C00170000 | 2024-06-11 9:47AM EDT | 2024-07-05 | 3.80 | 3.75 | 3.85 | -1.10 | -22.45% | 67 | 264 | 34.79% |
| TSM240712C00170000 | 2024-06-11 9:46AM EDT | 2024-07-12 | 4.92 | 4.80 | 4.95 | -1.11 | -18.41% | 2 | 257 | 36.59% |
| TSM240719C00170000 | 2024-06-11 9:49AM EDT | 2024-07-19 | 6.30 | 6.15 | 6.30 | -1.54 | -19.64% | 72 | 5,704 | 39.55% |
| TSM240726C00170000 | 2024-06-11 9:46AM EDT | 2024-07-26 | 7.20 | 7.10 | 7.20 | -1.20 | -14.29% | 1 | 128 | 40.32% |
| TSM240816C00170000 | 2024-06-11 9:49AM EDT | 2024-08-16 | 8.90 | 9.00 | 9.15 | -1.60 | -14.95% | 2,135 | 14,812 | 40.38% |
| TSM240920C00170000 | 2024-06-11 9:44AM EDT | 2024-09-20 | 11.70 | 11.30 | 11.45 | -0.96 | -7.58% | 33 | 3,982 | 39.35% |
| TSM241018C00170000 | 2024-06-11 9:35AM EDT | 2024-10-18 | 14.25 | 13.50 | 13.65 | -0.95 | -6.25% | 5 | 1,060 | 40.46% |
| TSM241115C00170000 | 2024-06-11 9:32AM EDT | 2024-11-15 | 15.80 | 15.00 | 15.15 | -1.08 | -6.40% | 15 | 589 | 40.17% |
| TSM241220C00170000 | 2024-06-10 3:34PM EDT | 2024-12-20 | 18.96 | 17.10 | 17.30 | 0.00 | - | 71 | 959 | 40.84% |
| TSM250117C00170000 | 2024-06-11 9:33AM EDT | 2025-01-17 | 19.22 | 18.55 | 18.90 | -1.42 | -6.88% | 22 | 1,230 | 41.30% |
| TSM250321C00170000 | 2024-06-10 3:49PM EDT | 2025-03-21 | 22.90 | 21.00 | 22.25 | 0.00 | - | 1,032 | 677 | 42.22% |
| TSM250620C00170000 | 2024-06-10 12:41PM EDT | 2025-06-20 | 27.10 | 24.85 | 26.05 | 0.00 | - | 12 | 624 | 42.49% |
| TSM260116C00170000 | 2024-06-11 9:39AM EDT | 2026-01-16 | 32.80 | 32.10 | 33.45 | -1.77 | -5.12% | 2 | 496 | 43.05% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00170000 | 2024-06-11 9:41AM EDT | 2024-06-14 | 5.45 | 5.85 | 6.05 | +1.50 | +37.97% | 79 | 548 | 39.26% |
| TSM240621P00170000 | 2024-06-11 9:47AM EDT | 2024-06-21 | 7.00 | 6.80 | 6.95 | +2.00 | +40.00% | 15 | 200 | 33.14% |
| TSM240628P00170000 | 2024-06-10 2:30PM EDT | 2024-06-28 | 6.40 | 7.65 | 8.55 | -0.15 | -2.29% | 3 | 37 | 37.82% |
| TSM240712P00170000 | 2024-06-10 1:13PM EDT | 2024-07-12 | 7.70 | 9.45 | 10.20 | 0.00 | - | 16 | 12 | 37.15% |
| TSM240719P00170000 | 2024-06-11 9:48AM EDT | 2024-07-19 | 10.48 | 10.50 | 10.70 | +1.60 | +18.02% | 24 | 338 | 36.04% |
| TSM240726P00170000 | 2024-06-07 1:02PM EDT | 2024-07-26 | 11.10 | 11.10 | 11.65 | 0.00 | - | 11 | 11 | 37.32% |
| TSM240816P00170000 | 2024-06-11 9:36AM EDT | 2024-08-16 | 12.35 | 12.80 | 12.95 | +0.93 | +8.14% | 5 | 268 | 35.58% |
| TSM240920P00170000 | 2024-06-10 12:01PM EDT | 2024-09-20 | 13.05 | 14.25 | 14.35 | +0.69 | +5.58% | 3 | 194 | 32.89% |
| TSM241018P00170000 | 2024-06-10 10:11AM EDT | 2024-10-18 | 15.40 | 16.00 | 16.20 | 0.00 | - | 2 | 129 | 33.86% |
| TSM241115P00170000 | 2024-06-10 11:56AM EDT | 2024-11-15 | 15.04 | 17.15 | 17.35 | 0.00 | - | 6 | 97 | 33.38% |
| TSM241220P00170000 | 2024-06-10 3:42PM EDT | 2024-12-20 | 17.00 | 18.45 | 18.65 | 0.00 | - | 30 | 215 | 32.92% |
| TSM250117P00170000 | 2024-06-10 1:38PM EDT | 2025-01-17 | 18.32 | 19.20 | 19.45 | 0.00 | - | 9 | 41 | 32.33% |
| TSM250321P00170000 | 2024-05-21 10:08AM EDT | 2025-03-21 | 26.75 | 20.95 | 22.05 | 0.00 | - | 1 | 2 | 33.01% |
| TSM250620P00170000 | 2024-06-10 11:32AM EDT | 2025-06-20 | 21.45 | 23.00 | 23.55 | 0.00 | - | 2 | 108 | 30.98% |
| TSM260116P00170000 | 2024-06-10 1:46PM EDT | 2026-01-16 | 26.58 | 27.50 | 28.55 | 0.00 | - | 180 | 253 | 30.84% |
