Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.548,79 -143,78 (-0,22%) CMC Crypto 200
1.437,97 -8,70 (-0,60%) 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:180.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00180000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 0.17 | 0.17 | 0.22 | +0.04 | +36.36% | 1,568 | 1,082 | 38.33% |
| TSM240621C00180000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.75 | +0.23 | +53.49% | 1,075 | 5,531 | 34.28% |
| TSM240628C00180000 | 2024-06-10 3:59PM EDT | 2024-06-28 | 1.42 | 1.40 | 1.53 | +0.44 | +44.00% | 273 | 528 | 35.08% |
| TSM240705C00180000 | 2024-06-10 3:22PM EDT | 2024-07-05 | 1.91 | 1.96 | 2.11 | +0.56 | +34.15% | 54 | 428 | 34.28% |
| TSM240712C00180000 | 2024-06-10 2:44PM EDT | 2024-07-12 | 2.72 | 2.73 | 2.92 | +0.78 | +40.21% | 64 | 118 | 35.35% |
| TSM240719C00180000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 4.28 | 4.25 | 4.40 | +1.08 | +33.75% | 3,088 | 1,375 | 39.72% |
| TSM240726C00180000 | 2024-06-10 3:34PM EDT | 2024-07-26 | 4.96 | 4.80 | 5.10 | +0.65 | +15.08% | 30 | 7 | 39.83% |
| TSM240816C00180000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 6.72 | 6.70 | 6.95 | +1.32 | +24.44% | 636 | 1,687 | 39.92% |
| TSM240920C00180000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 8.99 | 8.95 | 9.10 | +1.89 | +26.62% | 157 | 2,131 | 38.69% |
| TSM241018C00180000 | 2024-06-10 3:10PM EDT | 2024-10-18 | 11.40 | 11.10 | 11.30 | +2.05 | +21.93% | 714 | 1,774 | 39.88% |
| TSM241115C00180000 | 2024-06-10 3:47PM EDT | 2024-11-15 | 12.90 | 12.85 | 13.20 | +1.70 | +15.18% | 27 | 781 | 40.54% |
| TSM241220C00180000 | 2024-06-10 3:02PM EDT | 2024-12-20 | 14.90 | 14.60 | 15.00 | +1.95 | +15.06% | 7 | 503 | 40.40% |
| TSM250117C00180000 | 2024-06-10 3:08PM EDT | 2025-01-17 | 16.50 | 16.15 | 16.50 | +2.20 | +15.38% | 75 | 4,528 | 40.64% |
| TSM250321C00180000 | 2024-06-07 11:41AM EDT | 2025-03-21 | 16.98 | 18.35 | 19.55 | 0.00 | - | 7 | 84 | 41.01% |
| TSM250620C00180000 | 2024-06-10 3:13PM EDT | 2025-06-20 | 22.85 | 22.50 | 23.05 | +2.63 | +13.01% | 16 | 629 | 40.85% |
| TSM260116C00180000 | 2024-06-10 3:01PM EDT | 2026-01-16 | 30.45 | 29.95 | 31.45 | +3.00 | +10.93% | 15 | 4,940 | 42.64% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00180000 | 2024-06-10 12:00PM EDT | 2024-06-14 | 11.35 | 11.85 | 13.50 | -4.85 | -29.94% | 48 | 40 | 54.98% |
| TSM240621P00180000 | 2024-06-10 12:06PM EDT | 2024-06-21 | 12.20 | 12.20 | 12.95 | -5.27 | -30.17% | 16 | 14 | 39.14% |
| TSM240719P00180000 | 2024-06-10 1:50PM EDT | 2024-07-19 | 15.31 | 15.15 | 15.50 | -1.78 | -10.42% | 11 | 4 | 36.00% |
| TSM240816P00180000 | 2024-06-10 1:48PM EDT | 2024-08-16 | 17.30 | 17.00 | 17.35 | -2.37 | -12.05% | 1 | 22 | 34.66% |
| TSM240920P00180000 | 2024-06-05 9:48AM EDT | 2024-09-20 | 23.39 | 18.70 | 19.10 | 0.00 | - | 1 | 56 | 33.36% |
| TSM241018P00180000 | 2024-06-07 1:34PM EDT | 2024-10-18 | 22.03 | 20.10 | 20.50 | 0.00 | - | 2 | 9 | 33.19% |
| TSM241115P00180000 | 2024-06-10 12:44PM EDT | 2024-11-15 | 21.40 | 21.35 | 21.75 | -2.60 | -10.83% | 51 | 10 | 33.03% |
| TSM241220P00180000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 33.90 | 22.50 | 22.95 | 0.00 | - | 2 | 0 | 32.40% |
| TSM250117P00180000 | 2024-06-07 12:29PM EDT | 2025-01-17 | 25.00 | 23.55 | 23.90 | 0.00 | - | 1 | 74 | 32.13% |
| TSM250620P00180000 | 2024-06-05 9:50AM EDT | 2025-06-20 | 30.90 | 26.55 | 28.85 | 0.00 | - | - | 40 | 32.00% |
| TSM260116P00180000 | 2024-06-07 2:52PM EDT | 2026-01-16 | 33.73 | 30.10 | 32.35 | 0.00 | - | 3 | 14 | 29.76% |
