Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.146,58 +144,98 (+0,81%) Euro Stoxx 50
4.950,05 +28,57 (+0,58%) Dow Jones 30
38.820,24 +144,56 (+0,37%) Gold
2.335,10 +26,50 (+1,15%) EUR/USD
1,0789 +0,0022 (+0,21%) Bitcoin EUR
59.434,28 +204,77 (+0,35%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00135000 | 2024-05-06 9:35AM EDT | 2024-05-10 | 6.00 | 6.75 | 7.15 | -1.35 | -18.37% | 4 | 714 | 45.90% |
| TSM240517C00135000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 7.85 | 7.65 | 7.80 | -0.35 | -4.27% | 14 | 6,335 | 38.26% |
| TSM240524C00135000 | 2024-05-06 9:36AM EDT | 2024-05-24 | 8.00 | 8.00 | 8.50 | -1.00 | -11.11% | 1 | 1,107 | 37.06% |
| TSM240531C00135000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 9.20 | 8.75 | 9.75 | 0.00 | - | 15 | 206 | 41.21% |
| TSM240607C00135000 | 2024-05-06 10:07AM EDT | 2024-06-07 | 9.92 | 9.45 | 9.70 | -0.21 | -2.07% | 2 | 58 | 36.26% |
| TSM240614C00135000 | 2024-05-06 9:46AM EDT | 2024-06-14 | 10.00 | 9.75 | 10.55 | -0.78 | -7.24% | 2 | 6 | 37.96% |
| TSM240621C00135000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 10.45 | 10.50 | 10.45 | -0.34 | -3.15% | 3 | 9,841 | 34.49% |
| TSM240719C00135000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 12.60 | 12.40 | 12.80 | -0.50 | -3.68% | 15 | 1,627 | 37.21% |
| TSM240816C00135000 | 2024-05-06 9:56AM EDT | 2024-08-16 | 14.10 | 13.90 | 14.40 | -0.50 | -3.42% | 3 | 628 | 37.42% |
| TSM240920C00135000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 16.22 | 15.25 | 16.05 | 0.00 | - | 52 | 1,995 | 37.34% |
| TSM241018C00135000 | 2024-05-03 10:55AM EDT | 2024-10-18 | 17.15 | 16.85 | 17.50 | 0.00 | - | 11 | 492 | 38.04% |
| TSM241115C00135000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 18.90 | 18.30 | 18.80 | 0.00 | - | 38 | 574 | 38.50% |
| TSM241220C00135000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 20.45 | 19.50 | 20.05 | 0.00 | - | 18 | 694 | 38.37% |
| TSM250117C00135000 | 2024-05-06 9:32AM EDT | 2025-01-17 | 20.60 | 20.45 | 21.30 | -0.55 | -2.60% | 3 | 1,178 | 38.98% |
| TSM250321C00135000 | 2024-05-03 12:30PM EDT | 2025-03-21 | 23.59 | 22.40 | 23.50 | 0.00 | - | 13 | 25 | 39.30% |
| TSM250620C00135000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 25.87 | 24.70 | 26.50 | 0.00 | - | 3 | 184 | 39.94% |
| TSM260116C00135000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 32.20 | 31.10 | 32.45 | -0.09 | -0.28% | 1 | 712 | 41.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00135000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 0.40 | 0.38 | 0.40 | -0.04 | -10.26% | 101 | 864 | 35.79% |
| TSM240517P00135000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 1.06 | 1.10 | 1.12 | -0.07 | -6.19% | 45 | 4,118 | 33.91% |
| TSM240524P00135000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 1.87 | 1.77 | 1.82 | -0.02 | -1.06% | 10 | 678 | 33.89% |
| TSM240531P00135000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 2.24 | 2.22 | 2.23 | -0.15 | -6.28% | 10 | 67 | 32.24% |
| TSM240607P00135000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 2.64 | 2.65 | 2.71 | +0.03 | +1.15% | 5 | 36 | 31.91% |
| TSM240614P00135000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 3.49 | 3.20 | 3.50 | -0.03 | -0.85% | 1 | 4 | 33.78% |
| TSM240621P00135000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 3.65 | 3.60 | 3.70 | +0.13 | +3.71% | 331 | 5,996 | 32.25% |
| TSM240719P00135000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 5.26 | 5.15 | 5.25 | +0.07 | +1.36% | 120 | 2,091 | 32.15% |
| TSM240816P00135000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 6.25 | 6.25 | 6.35 | 0.00 | - | 57 | 1,565 | 31.37% |
| TSM240920P00135000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 7.35 | 7.45 | 7.55 | -0.05 | -0.68% | 10 | 2,774 | 30.79% |
| TSM241018P00135000 | 2024-05-03 3:28PM EDT | 2024-10-18 | 8.45 | 8.50 | 8.60 | 0.00 | - | 20 | 1,203 | 30.99% |
| TSM241115P00135000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 9.45 | 9.30 | 9.40 | 0.00 | - | 1 | 421 | 30.71% |
| TSM241220P00135000 | 2024-04-29 1:19PM EDT | 2024-12-20 | 11.54 | 10.15 | 10.30 | 0.00 | - | 2 | 1,144 | 30.39% |
| TSM250117P00135000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 11.05 | 10.85 | 11.00 | 0.00 | - | 10 | 1,640 | 30.24% |
| TSM250321P00135000 | 2024-04-30 11:54AM EDT | 2025-03-21 | 13.25 | 12.05 | 13.00 | 0.00 | - | 1 | 2 | 31.07% |
| TSM250620P00135000 | 2024-04-30 1:15PM EDT | 2025-06-20 | 15.10 | 13.45 | 14.35 | 0.00 | - | 1 | 146 | 29.78% |
| TSM260116P00135000 | 2024-05-02 2:14PM EDT | 2026-01-16 | 18.95 | 16.35 | 18.50 | 0.00 | - | 10 | 214 | 30.15% |
