Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.707,34 +31,66 (+0,08%) Gold
2.335,40 +26,80 (+1,16%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
58.935,37 -855,33 (-1,43%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00140000 | 2024-05-06 12:03PM EDT | 2024-05-10 | 3.24 | 3.25 | 3.35 | -0.36 | -10.00% | 751 | 1,368 | 38.16% |
| TSM240517C00140000 | 2024-05-06 12:00PM EDT | 2024-05-17 | 4.40 | 4.35 | 4.45 | -0.15 | -3.30% | 184 | 19,426 | 35.67% |
| TSM240524C00140000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 5.55 | 5.45 | 5.60 | -0.25 | -4.31% | 31 | 917 | 37.43% |
| TSM240531C00140000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 6.05 | 6.00 | 6.15 | -0.30 | -4.72% | 7 | 591 | 35.69% |
| TSM240607C00140000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 6.50 | 6.70 | 6.85 | -0.30 | -4.41% | 11 | 67 | 35.85% |
| TSM240614C00140000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 7.42 | 7.30 | 7.50 | +0.21 | +3.00% | 1 | 1 | 36.08% |
| TSM240621C00140000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 7.82 | 7.70 | 7.85 | -0.23 | -2.86% | 382 | 28,555 | 35.03% |
| TSM240719C00140000 | 2024-05-06 11:45AM EDT | 2024-07-19 | 10.23 | 9.95 | 10.10 | -0.07 | -0.68% | 27 | 3,775 | 36.62% |
| TSM240816C00140000 | 2024-05-06 12:02PM EDT | 2024-08-16 | 11.70 | 11.60 | 11.75 | 0.00 | - | 105 | 1,369 | 36.81% |
| TSM240920C00140000 | 2024-05-06 11:14AM EDT | 2024-09-20 | 13.20 | 13.40 | 13.55 | -0.40 | -2.94% | 29 | 2,476 | 37.05% |
| TSM241018C00140000 | 2024-05-06 11:17AM EDT | 2024-10-18 | 15.00 | 14.65 | 15.00 | -0.20 | -1.32% | 17 | 1,231 | 37.64% |
| TSM241115C00140000 | 2024-05-06 12:01PM EDT | 2024-11-15 | 16.30 | 16.10 | 16.35 | +0.13 | +0.80% | 8 | 113 | 38.15% |
| TSM241220C00140000 | 2024-05-06 10:30AM EDT | 2024-12-20 | 17.50 | 17.45 | 17.70 | -0.10 | -0.57% | 2 | 2,582 | 38.18% |
| TSM250117C00140000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 18.90 | 18.60 | 18.80 | +0.25 | +1.34% | 10 | 3,763 | 38.40% |
| TSM250321C00140000 | 2024-05-06 11:52AM EDT | 2025-03-21 | 21.15 | 20.45 | 21.30 | 0.00 | - | 8 | 16 | 39.24% |
| TSM250620C00140000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 23.50 | 23.35 | 23.90 | +0.05 | +0.21% | 3 | 1,212 | 39.07% |
| TSM260116C00140000 | 2024-05-06 12:07PM EDT | 2026-01-16 | 29.85 | 29.15 | 30.35 | +0.23 | +0.78% | 6 | 2,915 | 40.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00140000 | 2024-05-06 12:07PM EDT | 2024-05-10 | 1.47 | 1.44 | 1.47 | -0.27 | -15.52% | 343 | 637 | 32.72% |
| TSM240517P00140000 | 2024-05-06 11:55AM EDT | 2024-05-17 | 2.35 | 2.45 | 2.47 | -0.45 | -16.07% | 268 | 4,339 | 31.23% |
| TSM240524P00140000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 3.25 | 3.35 | 3.45 | -0.40 | -10.96% | 21 | 807 | 32.57% |
| TSM240531P00140000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 4.00 | 3.80 | 3.90 | -0.20 | -4.76% | 32 | 120 | 30.88% |
| TSM240607P00140000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 4.29 | 4.30 | 4.40 | -0.22 | -4.88% | 3 | 23 | 30.40% |
| TSM240614P00140000 | 2024-05-03 1:35PM EDT | 2024-06-14 | 5.52 | 5.05 | 5.25 | 0.00 | - | 2 | 1 | 32.22% |
| TSM240621P00140000 | 2024-05-06 11:27AM EDT | 2024-06-21 | 5.35 | 5.45 | 5.50 | -0.18 | -3.25% | 151 | 6,616 | 30.97% |
| TSM240719P00140000 | 2024-05-06 11:44AM EDT | 2024-07-19 | 7.05 | 7.15 | 7.25 | -0.30 | -4.08% | 71 | 2,200 | 31.43% |
| TSM240816P00140000 | 2024-05-06 10:06AM EDT | 2024-08-16 | 8.31 | 8.30 | 8.35 | -0.14 | -1.66% | 7 | 1,204 | 30.54% |
| TSM240920P00140000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 9.55 | 9.45 | 9.55 | -0.10 | -1.04% | 22 | 1,215 | 29.88% |
| TSM241018P00140000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 11.05 | 10.55 | 10.70 | -2.25 | -16.92% | 1 | 766 | 30.30% |
| TSM241115P00140000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 12.00 | 11.35 | 11.50 | +0.21 | +1.78% | 5 | 822 | 29.99% |
| TSM241220P00140000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 12.40 | 12.25 | 12.40 | 0.00 | - | 3 | 419 | 29.65% |
| TSM250117P00140000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 13.23 | 12.95 | 13.15 | -0.40 | -2.93% | 8 | 4,717 | 29.59% |
| TSM250321P00140000 | 2024-05-06 9:51AM EDT | 2025-03-21 | 14.65 | 14.20 | 15.20 | -1.15 | -7.28% | 2 | 10 | 30.46% |
| TSM250620P00140000 | 2024-04-29 9:56AM EDT | 2025-06-20 | 18.03 | 15.95 | 17.05 | 0.00 | - | 1 | 2,188 | 30.02% |
| TSM260116P00140000 | 2024-04-30 12:31PM EDT | 2026-01-16 | 20.50 | 19.45 | 20.00 | 0.00 | - | 2 | 295 | 28.52% |
