Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.728,48 -818,44 (-1,37%) CMC Crypto 200
1.361,25 +48,62 (+3,70%) 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:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00155000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 127 | 649 | 41.99% |
| TSM240517C00155000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.37 | 0.40 | 0.45 | -0.06 | -13.95% | 330 | 21,218 | 36.77% |
| TSM240524C00155000 | 2024-05-06 2:03PM EDT | 2024-05-24 | 0.88 | 0.99 | 1.08 | -0.08 | -8.33% | 23 | 261 | 37.65% |
| TSM240531C00155000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.30 | 1.33 | 1.35 | -0.05 | -3.70% | 30 | 134 | 34.64% |
| TSM240607C00155000 | 2024-05-06 12:11PM EDT | 2024-06-07 | 1.65 | 1.71 | 1.83 | -0.09 | -5.17% | 41 | 62 | 34.55% |
| TSM240614C00155000 | 2024-05-06 10:32AM EDT | 2024-06-14 | 1.98 | 1.85 | 2.62 | -0.02 | -1.00% | 1 | 1 | 36.65% |
| TSM240621C00155000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.50 | 2.51 | 2.57 | +0.05 | +2.04% | 134 | 13,078 | 33.44% |
| TSM240719C00155000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 4.32 | 4.40 | 4.55 | +0.02 | +0.47% | 177 | 1,236 | 35.23% |
| TSM240816C00155000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 5.85 | 5.95 | 6.10 | +0.25 | +4.46% | 10 | 798 | 35.55% |
| TSM240920C00155000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 7.50 | 7.60 | 7.80 | +0.10 | +1.35% | 34 | 813 | 35.77% |
| TSM241018C00155000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 8.82 | 9.05 | 9.30 | +0.37 | +4.38% | 56 | 600 | 36.62% |
| TSM241115C00155000 | 2024-05-06 2:15PM EDT | 2024-11-15 | 10.25 | 10.30 | 10.60 | +0.60 | +6.22% | 29 | 104 | 37.05% |
| TSM241220C00155000 | 2024-05-06 1:14PM EDT | 2024-12-20 | 11.30 | 11.60 | 11.85 | -0.10 | -0.88% | 57 | 631 | 36.90% |
| TSM250117C00155000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 12.38 | 12.70 | 13.05 | +0.18 | +1.48% | 35 | 10,492 | 37.35% |
| TSM250620C00155000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 17.00 | 17.40 | 18.35 | 0.00 | - | 1 | 287 | 38.30% |
| TSM260116C00155000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 23.25 | 23.55 | 24.80 | 0.00 | - | 10 | 444 | 39.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00155000 | 2024-05-06 1:48PM EDT | 2024-05-10 | 13.10 | 11.10 | 13.55 | -5.70 | -30.32% | 1 | 3 | 87.35% |
| TSM240517P00155000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 13.65 | 11.95 | 13.65 | -5.77 | -29.71% | 3 | 0 | 54.10% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 21.40 | 12.55 | 13.90 | 0.00 | - | - | 3 | 45.02% |
| TSM240531P00155000 | 2024-04-25 11:35AM EDT | 2024-05-31 | 20.90 | 12.85 | 13.60 | 0.00 | - | 1 | 7 | 35.43% |
| TSM240607P00155000 | 2024-05-06 9:33AM EDT | 2024-06-07 | 15.35 | 12.65 | 14.20 | -0.15 | -0.97% | 10 | 10 | 36.10% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 2024-06-21 | 24.25 | 13.95 | 14.35 | 0.00 | - | 1 | 313 | 31.06% |
| TSM240719P00155000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 15.70 | 15.05 | 16.40 | -0.90 | -5.42% | 8 | 48 | 33.86% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 21.75 | 15.90 | 17.25 | 0.00 | - | 3 | 133 | 31.94% |
| TSM240920P00155000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 24.00 | 16.85 | 18.55 | 0.00 | - | 1 | 91 | 31.54% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 22.80 | 18.00 | 19.45 | 0.00 | - | 10 | 102 | 31.20% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 2024-11-15 | 21.55 | 18.75 | 19.75 | 0.00 | - | 2 | 2 | 29.61% |
| TSM241220P00155000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.25 | 19.70 | 20.85 | 0.00 | - | 4 | 335 | 29.76% |
| TSM250117P00155000 | 2024-04-30 10:44AM EDT | 2025-01-17 | 22.75 | 20.65 | 21.05 | 0.00 | - | 46 | 273 | 28.52% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 2025-06-20 | 28.60 | 25.25 | 28.25 | 0.00 | - | 1 | 6 | 34.57% |
| TSM260116P00155000 | 2024-05-06 3:04PM EDT | 2026-01-16 | 27.27 | 25.60 | 28.05 | -2.28 | -7.72% | 2 | 5 | 27.85% |
