Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.460,24 -273,84 (-0,42%) CMC Crypto 200
1.442,19 -4,48 (-0,31%) 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:185.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00185000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.08 | 0.00 | - | 484 | 0 | 41.41% |
| TSM240621C00185000 | 2024-06-10 2:44PM EDT | 2024-06-21 | 0.31 | 0.26 | 0.30 | +0.10 | +47.62% | 217 | 9,791 | 34.28% |
| TSM240628C00185000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 0.75 | 0.73 | 0.77 | +0.23 | +44.23% | 11,727 | 348 | 34.55% |
| TSM240705C00185000 | 2024-06-10 3:44PM EDT | 2024-07-05 | 1.18 | 1.13 | 1.18 | +0.41 | +53.25% | 46 | 53 | 33.67% |
| TSM240712C00185000 | 2024-06-10 1:15PM EDT | 2024-07-12 | 1.81 | 1.72 | 1.77 | +0.69 | +61.61% | 130 | 34 | 34.41% |
| TSM240719C00185000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 3.13 | 2.96 | 3.05 | +0.93 | +42.27% | 328 | 1,775 | 38.98% |
| TSM240726C00185000 | 2024-06-10 3:14PM EDT | 2024-07-26 | 3.82 | 3.50 | 3.60 | +1.12 | +41.48% | 27 | 5 | 38.76% |
| TSM240816C00185000 | 2024-06-10 3:48PM EDT | 2024-08-16 | 5.30 | 5.20 | 5.40 | +1.15 | +27.71% | 64 | 975 | 39.42% |
| TSM240920C00185000 | 2024-06-10 1:37PM EDT | 2024-09-20 | 7.29 | 7.25 | 7.40 | +0.79 | +12.15% | 155 | 4,533 | 38.15% |
| TSM241018C00185000 | 2024-06-10 3:00PM EDT | 2024-10-18 | 9.72 | 9.30 | 9.45 | +1.24 | +14.62% | 38 | 155 | 39.20% |
| TSM241115C00185000 | 2024-06-10 12:17PM EDT | 2024-11-15 | 11.49 | 11.05 | 11.25 | +1.94 | +20.31% | 2 | 306 | 39.79% |
| TSM241220C00185000 | 2024-06-10 1:48PM EDT | 2024-12-20 | 13.05 | 12.75 | 12.95 | +1.58 | +13.78% | 119 | 452 | 39.57% |
| TSM250117C00185000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 14.39 | 14.20 | 14.40 | +2.36 | +19.62% | 121 | 2,913 | 39.80% |
| TSM250321C00185000 | 2024-06-07 10:29AM EDT | 2025-03-21 | 15.19 | 16.80 | 17.45 | 0.00 | - | 1 | 388 | 40.31% |
| TSM250620C00185000 | 2024-06-07 10:39AM EDT | 2025-06-20 | 18.97 | 20.55 | 21.80 | 0.00 | - | 11 | 365 | 41.48% |
| TSM260116C00185000 | 2024-06-10 1:31PM EDT | 2026-01-16 | 27.90 | 27.85 | 29.60 | +3.42 | +13.97% | 6 | 110 | 42.41% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00185000 | 2024-06-06 9:59AM EDT | 2024-06-14 | 24.30 | 17.30 | 17.95 | 0.00 | - | - | 10 | 69.19% |
| TSM240621P00185000 | 2024-06-10 12:06PM EDT | 2024-06-21 | 16.75 | 17.45 | 17.95 | -3.10 | -15.62% | 12 | 2 | 49.41% |
| TSM240705P00185000 | 2024-06-06 3:24PM EDT | 2024-07-05 | 23.70 | 17.70 | 18.35 | 0.00 | - | - | 1 | 37.13% |
| TSM240719P00185000 | 2024-05-15 12:17PM EDT | 2024-07-19 | 30.57 | 19.25 | 19.70 | 0.00 | - | 1 | 0 | 38.25% |
| TSM240816P00185000 | 2024-06-05 11:22AM EDT | 2024-08-16 | 24.57 | 20.95 | 21.15 | 0.00 | - | - | 35 | 35.38% |
| TSM240920P00185000 | 2024-06-05 3:42PM EDT | 2024-09-20 | 26.75 | 22.45 | 22.85 | 0.00 | - | 1 | 1 | 34.13% |
| TSM241018P00185000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 47.10 | 47.65 | 49.20 | 0.00 | - | 1 | 0 | 94.85% |
| TSM241115P00185000 | 2024-06-05 2:28PM EDT | 2024-11-15 | 28.25 | 24.65 | 25.25 | 0.00 | - | - | 1 | 33.29% |
| TSM241220P00185000 | 2024-06-05 12:56PM EDT | 2024-12-20 | 26.16 | 25.65 | 26.70 | -2.84 | -9.79% | 1 | 10 | 33.23% |
| TSM250117P00185000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 55.37 | 35.70 | 37.25 | 0.00 | - | 1 | 49 | 51.47% |
| TSM250321P00185000 | 2024-05-20 11:32AM EDT | 2025-03-21 | 36.30 | 28.55 | 28.95 | 0.00 | - | - | 5 | 31.33% |
| TSM260116P00185000 | 2024-06-05 3:59PM EDT | 2026-01-16 | 37.20 | 34.45 | 35.70 | 0.00 | - | 16 | 23 | 29.87% |
