Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0716 +0,0043 (+0,41%) Bitcoin EUR
54.171,20 -2.039,41 (-3,63%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00125000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 12.30 | 9.25 | 10.45 | -2.21 | -15.23% | 4 | 391 | 72.27% |
| TSM240510C00125000 | 2024-04-30 11:16AM EDT | 2024-05-10 | 14.20 | 10.00 | 10.85 | 0.00 | - | 1 | 161 | 47.78% |
| TSM240517C00125000 | 2024-05-01 1:29PM EDT | 2024-05-17 | 10.90 | 10.20 | 11.95 | -3.10 | -22.14% | 6 | 7,106 | 50.46% |
| TSM240524C00125000 | 2024-05-01 10:00AM EDT | 2024-05-24 | 12.95 | 11.15 | 11.95 | -0.18 | -1.37% | 1 | 770 | 42.46% |
| TSM240531C00125000 | 2024-05-01 11:30AM EDT | 2024-05-31 | 11.77 | 11.50 | 12.90 | -3.95 | -25.13% | 1 | 15 | 45.09% |
| TSM240607C00125000 | 2024-04-29 3:32PM EDT | 2024-06-07 | 15.03 | 11.65 | 13.30 | 0.00 | - | 1 | 2 | 43.53% |
| TSM240621C00125000 | 2024-05-01 1:58PM EDT | 2024-06-21 | 13.80 | 11.70 | 14.30 | -3.38 | -19.67% | 6 | 5,655 | 43.04% |
| TSM240719C00125000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 15.60 | 14.60 | 15.20 | -2.80 | -15.22% | 19 | 565 | 38.81% |
| TSM240816C00125000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 18.85 | 15.90 | 16.60 | -0.10 | -0.53% | 16 | 1,349 | 38.79% |
| TSM240920C00125000 | 2024-05-01 1:26PM EDT | 2024-09-20 | 17.69 | 17.45 | 18.10 | -3.26 | -15.56% | 3 | 1,875 | 38.64% |
| TSM241018C00125000 | 2024-05-01 1:55PM EDT | 2024-10-18 | 19.70 | 18.85 | 19.45 | -1.55 | -7.29% | 5 | 402 | 39.35% |
| TSM241115C00125000 | 2024-04-30 9:37AM EDT | 2024-11-15 | 23.50 | 20.00 | 20.80 | 0.00 | - | 1 | 27 | 40.17% |
| TSM241220C00125000 | 2024-04-25 2:48PM EDT | 2024-12-20 | 23.10 | 21.45 | 22.00 | 0.00 | - | 115 | 491 | 40.06% |
| TSM250117C00125000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 24.90 | 21.85 | 22.90 | +1.35 | +5.73% | 6 | 1,482 | 40.00% |
| TSM250321C00125000 | 2024-04-23 2:07PM EDT | 2025-03-21 | 23.11 | 23.75 | 24.85 | 0.00 | - | - | 21 | 40.05% |
| TSM250620C00125000 | 2024-05-01 11:45AM EDT | 2025-06-20 | 27.00 | 27.05 | 27.70 | -2.45 | -8.32% | 1 | 643 | 40.76% |
| TSM260116C00125000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 35.70 | 32.35 | 33.30 | +0.80 | +2.29% | 11 | 501 | 41.83% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00125000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | 0.00 | - | 269 | 1,081 | 45.90% |
| TSM240510P00125000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 0.31 | 0.38 | 0.41 | +0.02 | +6.90% | 367 | 917 | 37.21% |
| TSM240517P00125000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 0.39 | 0.74 | 0.82 | -0.20 | -33.90% | 186 | 6,476 | 35.35% |
| TSM240524P00125000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 1.04 | 1.04 | 1.45 | +0.15 | +16.85% | 27 | 944 | 36.87% |
| TSM240531P00125000 | 2024-05-01 2:40PM EDT | 2024-05-31 | 1.13 | 1.47 | 1.68 | -0.07 | -5.83% | 27 | 488 | 34.51% |
| TSM240607P00125000 | 2024-05-01 1:12PM EDT | 2024-06-07 | 1.12 | 1.80 | 2.23 | -0.40 | -26.32% | 5 | 58 | 35.43% |
| TSM240621P00125000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.61 | 2.56 | 2.76 | +0.46 | +21.40% | 1,190 | 5,925 | 33.61% |
| TSM240719P00125000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 3.55 | 3.85 | 4.00 | +0.16 | +4.72% | 105 | 4,445 | 33.05% |
| TSM240816P00125000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 4.95 | 4.75 | 4.90 | +0.75 | +17.86% | 12 | 3,731 | 32.01% |
| TSM240920P00125000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 5.55 | 5.80 | 6.15 | +0.45 | +8.82% | 25 | 3,694 | 32.03% |
| TSM241018P00125000 | 2024-05-01 12:16PM EDT | 2024-10-18 | 6.50 | 6.30 | 7.00 | +0.70 | +12.07% | 8 | 1,139 | 31.87% |
| TSM241115P00125000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 7.30 | 7.45 | 7.65 | +1.10 | +17.74% | 3 | 521 | 31.35% |
| TSM241220P00125000 | 2024-05-01 11:50AM EDT | 2024-12-20 | 8.60 | 8.20 | 8.40 | +1.35 | +18.62% | 1 | 979 | 30.84% |
| TSM250117P00125000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 8.95 | 8.90 | 9.30 | +0.85 | +10.49% | 5 | 2,959 | 31.30% |
| TSM250321P00125000 | 2024-04-29 10:15AM EDT | 2025-03-21 | 9.90 | 9.90 | 11.10 | +0.45 | +4.76% | 50 | 53 | 31.96% |
| TSM250620P00125000 | 2024-05-01 9:55AM EDT | 2025-06-20 | 11.20 | 11.40 | 11.90 | -1.00 | -8.20% | 2 | 525 | 29.76% |
| TSM260116P00125000 | 2024-05-01 11:09AM EDT | 2026-01-16 | 14.80 | 14.60 | 16.15 | +1.22 | +8.98% | 1 | 318 | 30.78% |
