Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
38.635,39 +399,32 (+1,04%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.183,43 -370,91 (-0,62%) CMC Crypto 200
1.371,41 +58,78 (+4,48%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00145000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.40 | 1.40 | 1.45 | +0.13 | +10.24% | 6,663 | 1,492 | 39.60% |
| TSM240517C00145000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.48 | 2.48 | 2.58 | +0.15 | +6.44% | 2,290 | 5,880 | 35.72% |
| TSM240524C00145000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 3.55 | 3.60 | 3.75 | +0.05 | +1.43% | 492 | 988 | 37.32% |
| TSM240531C00145000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 4.00 | 4.10 | 4.30 | +0.19 | +4.99% | 90 | 409 | 35.38% |
| TSM240607C00145000 | 2024-05-06 3:04PM EDT | 2024-06-07 | 4.39 | 4.75 | 4.95 | -0.11 | -2.44% | 26 | 187 | 35.14% |
| TSM240614C00145000 | 2024-05-06 1:29PM EDT | 2024-06-14 | 5.10 | 5.05 | 5.75 | -0.14 | -2.67% | 8 | 115 | 36.15% |
| TSM240621C00145000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 5.70 | 5.85 | 5.95 | +0.15 | +2.70% | 545 | 11,078 | 34.27% |
| TSM240719C00145000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 8.00 | 8.10 | 8.20 | +0.38 | +4.99% | 245 | 2,348 | 35.79% |
| TSM240816C00145000 | 2024-05-06 3:37PM EDT | 2024-08-16 | 9.45 | 9.80 | 10.00 | +0.14 | +1.50% | 16 | 1,900 | 36.46% |
| TSM240920C00145000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 11.15 | 11.50 | 11.75 | +0.15 | +1.36% | 74 | 2,323 | 36.48% |
| TSM241018C00145000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 12.70 | 12.95 | 13.85 | +0.05 | +0.40% | 1 | 645 | 38.73% |
| TSM241115C00145000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 13.90 | 14.25 | 14.80 | +0.25 | +1.83% | 20 | 681 | 38.10% |
| TSM241220C00145000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 14.87 | 14.85 | 16.00 | -0.43 | -2.81% | 3 | 749 | 37.73% |
| TSM250117C00145000 | 2024-05-06 12:39PM EDT | 2025-01-17 | 16.60 | 16.50 | 17.30 | +0.33 | +2.03% | 26 | 1,947 | 38.35% |
| TSM250321C00145000 | 2024-05-06 3:28PM EDT | 2025-03-21 | 18.70 | 18.90 | 20.65 | -0.04 | -0.21% | 14 | 16 | 40.70% |
| TSM250620C00145000 | 2024-05-06 9:37AM EDT | 2025-06-20 | 21.20 | 21.30 | 23.10 | +0.34 | +1.63% | 1 | 457 | 40.01% |
| TSM260116C00145000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 27.61 | 27.45 | 28.65 | +0.65 | +2.41% | 2 | 890 | 40.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00145000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 3.98 | 3.40 | 3.55 | -0.37 | -8.51% | 10 | 165 | 38.33% |
| TSM240517P00145000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 4.50 | 4.40 | 4.50 | -1.07 | -19.21% | 243 | 1,897 | 33.13% |
| TSM240524P00145000 | 2024-05-06 12:59PM EDT | 2024-05-24 | 5.85 | 5.35 | 5.50 | -0.81 | -12.16% | 41 | 57 | 33.96% |
| TSM240531P00145000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 6.50 | 5.70 | 5.95 | -0.70 | -9.72% | 1 | 25 | 31.87% |
| TSM240607P00145000 | 2024-05-06 2:35PM EDT | 2024-06-07 | 6.75 | 6.25 | 6.45 | -3.05 | -31.12% | 2 | 1 | 31.17% |
| TSM240621P00145000 | 2024-05-06 1:27PM EDT | 2024-06-21 | 7.95 | 7.35 | 7.50 | -0.45 | -5.36% | 2 | 4,154 | 31.20% |
| TSM240719P00145000 | 2024-05-06 2:29PM EDT | 2024-07-19 | 9.50 | 9.00 | 9.20 | -0.35 | -3.55% | 79 | 813 | 31.24% |
| TSM240816P00145000 | 2024-05-06 2:31PM EDT | 2024-08-16 | 10.70 | 10.20 | 10.40 | -0.35 | -3.17% | 121 | 2,031 | 30.60% |
| TSM240920P00145000 | 2024-05-06 3:41PM EDT | 2024-09-20 | 11.90 | 11.40 | 11.65 | -0.30 | -2.46% | 82 | 1,300 | 29.99% |
| TSM241018P00145000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 13.10 | 12.50 | 12.80 | -0.25 | -1.87% | 1 | 688 | 30.33% |
| TSM241115P00145000 | 2024-05-06 2:19PM EDT | 2024-11-15 | 13.80 | 13.40 | 13.60 | -0.40 | -2.82% | 3 | 151 | 29.98% |
| TSM241220P00145000 | 2024-05-06 2:19PM EDT | 2024-12-20 | 14.65 | 14.20 | 14.55 | -0.22 | -1.48% | 16 | 399 | 29.69% |
| TSM250117P00145000 | 2024-05-06 10:39AM EDT | 2025-01-17 | 15.74 | 14.90 | 15.25 | +0.04 | +0.25% | 4 | 2,107 | 29.49% |
| TSM250321P00145000 | 2024-05-06 3:40PM EDT | 2025-03-21 | 16.84 | 15.80 | 16.95 | -2.91 | -14.73% | 7 | 1 | 29.62% |
| TSM250620P00145000 | 2024-04-30 1:06PM EDT | 2025-06-20 | 20.10 | 15.95 | 18.65 | 0.00 | - | 5 | 89 | 28.96% |
| TSM260116P00145000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 22.50 | 20.35 | 23.55 | 0.00 | - | 2 | 274 | 30.21% |
