Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
38.797,12 +561,05 (+1,47%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.752,43 -519,18 (-0,88%) CMC Crypto 200
1.360,40 +47,77 (+3,64%) 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:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00150000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.35 | 0.36 | 0.38 | +0.01 | +2.94% | 3,040 | 2,221 | 40.43% |
| TSM240517C00150000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.10 | 1.06 | 1.10 | +0.06 | +5.77% | 2,651 | 20,760 | 35.57% |
| TSM240524C00150000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.01 | 1.98 | 2.09 | +0.21 | +11.67% | 555 | 369 | 37.45% |
| TSM240531C00150000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 2.33 | 2.38 | 2.50 | +0.13 | +5.91% | 88 | 470 | 34.92% |
| TSM240607C00150000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 2.99 | 2.94 | 3.10 | +0.21 | +7.55% | 24 | 145 | 34.82% |
| TSM240614C00150000 | 2024-05-06 2:03PM EDT | 2024-06-14 | 3.35 | 3.15 | 3.75 | -0.05 | -1.47% | 54 | 109 | 35.30% |
| TSM240621C00150000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 3.85 | 3.90 | 3.95 | +0.15 | +4.05% | 346 | 10,827 | 33.56% |
| TSM240719C00150000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 6.05 | 6.05 | 6.20 | +0.35 | +6.14% | 91 | 3,104 | 35.60% |
| TSM240816C00150000 | 2024-05-06 3:35PM EDT | 2024-08-16 | 7.40 | 7.70 | 7.85 | -0.05 | -0.67% | 293 | 1,202 | 35.90% |
| TSM240920C00150000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 9.30 | 9.40 | 9.60 | +0.20 | +2.20% | 66 | 5,357 | 36.04% |
| TSM241018C00150000 | 2024-05-06 3:38PM EDT | 2024-10-18 | 10.65 | 10.85 | 11.15 | +0.55 | +5.45% | 38 | 1,672 | 36.90% |
| TSM241115C00150000 | 2024-05-06 11:36AM EDT | 2024-11-15 | 11.90 | 12.20 | 12.45 | +0.05 | +0.42% | 29 | 218 | 37.26% |
| TSM241220C00150000 | 2024-05-06 3:25PM EDT | 2024-12-20 | 13.40 | 13.50 | 13.85 | +0.20 | +1.52% | 34 | 1,064 | 37.39% |
| TSM250117C00150000 | 2024-05-06 12:14PM EDT | 2025-01-17 | 14.30 | 14.65 | 14.95 | +0.07 | +0.49% | 25 | 4,363 | 37.59% |
| TSM250321C00150000 | 2024-05-03 12:40PM EDT | 2025-03-21 | 16.25 | 15.70 | 18.50 | 0.00 | - | 6 | 14 | 40.34% |
| TSM250620C00150000 | 2024-05-06 1:27PM EDT | 2025-06-20 | 19.50 | 18.40 | 20.85 | +0.69 | +3.67% | 3 | 1,280 | 39.48% |
| TSM260116C00150000 | 2024-05-06 11:11AM EDT | 2026-01-16 | 25.40 | 25.55 | 27.00 | +0.14 | +0.55% | 10 | 1,123 | 40.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00150000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 8.10 | 7.10 | 7.60 | -7.74 | -48.86% | 9 | 31 | 41.99% |
| TSM240517P00150000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 8.82 | 7.85 | 8.15 | -0.58 | -6.17% | 17 | 1,193 | 33.94% |
| TSM240524P00150000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 21.45 | 8.35 | 8.95 | 0.00 | - | 1 | 24 | 34.57% |
| TSM240531P00150000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 10.00 | 9.00 | 9.20 | 0.00 | - | 1 | 2 | 31.32% |
| TSM240607P00150000 | 2024-05-06 2:24PM EDT | 2024-06-07 | 10.00 | 9.40 | 10.05 | -3.52 | -26.04% | 2 | 1 | 33.39% |
| TSM240621P00150000 | 2024-05-06 2:19PM EDT | 2024-06-21 | 11.00 | 10.50 | 10.60 | -0.50 | -4.35% | 17 | 809 | 30.82% |
| TSM240719P00150000 | 2024-05-06 2:23PM EDT | 2024-07-19 | 12.60 | 11.60 | 12.50 | -2.03 | -13.88% | 4 | 265 | 32.11% |
| TSM240816P00150000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 14.05 | 13.10 | 13.45 | +0.05 | +0.36% | 1 | 317 | 30.60% |
| TSM240920P00150000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 14.70 | 14.25 | 14.50 | -0.45 | -2.97% | 16 | 648 | 29.48% |
| TSM241018P00150000 | 2024-05-06 11:26AM EDT | 2024-10-18 | 16.25 | 15.30 | 15.60 | +0.05 | +0.31% | 162 | 569 | 29.77% |
| TSM241115P00150000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 17.10 | 16.10 | 16.45 | 0.00 | - | 18 | 35 | 29.60% |
| TSM241220P00150000 | 2024-05-06 2:19PM EDT | 2024-12-20 | 17.45 | 16.95 | 17.30 | -0.30 | -1.69% | 40 | 477 | 29.13% |
| TSM250117P00150000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 19.05 | 17.65 | 18.00 | +0.42 | +2.25% | 20 | 337 | 28.97% |
| TSM250321P00150000 | 2024-05-03 10:27AM EDT | 2025-03-21 | 20.34 | 17.95 | 20.95 | 0.00 | - | 3 | 13 | 31.50% |
| TSM250620P00150000 | 2024-05-03 10:30AM EDT | 2025-06-20 | 21.70 | 19.50 | 21.15 | 0.00 | - | 1 | 36 | 28.12% |
| TSM260116P00150000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 24.98 | 23.10 | 24.90 | 0.00 | - | 50 | 193 | 27.92% |
