Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.150,48 +148,88 (+0,83%) Euro Stoxx 50
4.951,88 +30,40 (+0,62%) Dow Jones 30
38.807,75 +132,07 (+0,34%) Gold
2.337,70 +29,10 (+1,26%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.366,73 +87,22 (+0,15%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00160000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 210 | 371 | 46.48% |
| TSM240517C00160000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 31 | 17,760 | 38.38% |
| TSM240524C00160000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 0.43 | 0.41 | 0.43 | -0.06 | -12.24% | 31 | 292 | 37.89% |
| TSM240531C00160000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.40 | 0.60 | 0.63 | -0.30 | -42.86% | 3 | 144 | 35.65% |
| TSM240607C00160000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 0.85 | 0.87 | 0.92 | -0.07 | -7.61% | 3 | 5 | 35.13% |
| TSM240614C00160000 | 2024-05-03 10:51AM EDT | 2024-06-14 | 2.80 | 1.11 | 1.33 | 0.00 | - | 2 | 1 | 35.78% |
| TSM240621C00160000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 1.38 | 1.44 | 1.47 | -0.21 | -13.21% | 69 | 11,157 | 34.13% |
| TSM240719C00160000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 2.99 | 2.98 | 3.05 | -0.06 | -1.97% | 83 | 1,860 | 35.65% |
| TSM240816C00160000 | 2024-05-06 9:49AM EDT | 2024-08-16 | 4.32 | 4.25 | 4.35 | -0.13 | -2.92% | 1 | 963 | 35.71% |
| TSM240920C00160000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 5.45 | 5.60 | 5.70 | -0.35 | -6.03% | 1 | 4,281 | 35.30% |
| TSM241018C00160000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 6.85 | 7.05 | 7.20 | -0.30 | -4.20% | 1 | 340 | 36.51% |
| TSM241115C00160000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 8.28 | 8.15 | 8.25 | 0.00 | - | 5 | 91 | 36.49% |
| TSM241220C00160000 | 2024-05-03 2:22PM EDT | 2024-12-20 | 9.75 | 9.40 | 9.55 | 0.00 | - | 7 | 588 | 36.65% |
| TSM250117C00160000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 10.55 | 10.45 | 10.55 | -0.12 | -1.12% | 7 | 2,430 | 36.79% |
| TSM250321C00160000 | 2024-04-29 11:38AM EDT | 2025-03-21 | 11.05 | 12.55 | 12.85 | 0.00 | - | 1 | 25 | 37.43% |
| TSM250620C00160000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 15.22 | 14.60 | 16.65 | 0.00 | - | 2 | 157 | 39.44% |
| TSM260116C00160000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 21.29 | 19.75 | 21.75 | +1.09 | +5.40% | 21 | 366 | 39.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 2024-05-10 | 23.30 | 17.90 | 18.90 | 0.00 | - | 1 | 0 | 54.10% |
| TSM240517P00160000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 32.20 | 17.90 | 19.25 | 0.00 | - | 170 | 0 | 47.90% |
| TSM240524P00160000 | 2024-04-08 3:47PM EDT | 2024-05-24 | 19.62 | 17.50 | 19.30 | 0.00 | - | 2 | 0 | 39.06% |
| TSM240621P00160000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 26.77 | 19.15 | 19.75 | 0.00 | - | 5 | 108 | 29.61% |
| TSM240719P00160000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 27.50 | 19.90 | 21.25 | 0.00 | - | 1 | 62 | 32.52% |
| TSM240816P00160000 | 2024-04-11 1:12PM EDT | 2024-08-16 | 20.11 | 21.10 | 21.50 | 0.00 | - | 13 | 42 | 28.87% |
| TSM240920P00160000 | 2024-04-16 2:13PM EDT | 2024-09-20 | 25.10 | 21.95 | 22.60 | 0.00 | - | 17 | 24 | 28.93% |
| TSM241018P00160000 | 2024-04-05 1:05PM EDT | 2024-10-18 | 25.05 | 22.05 | 23.90 | 0.00 | - | 2 | 47 | 30.38% |
| TSM241115P00160000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 24.01 | 23.50 | 24.35 | 0.00 | - | 1 | 11 | 29.35% |
| TSM241220P00160000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 35.00 | 24.15 | 24.75 | 0.00 | - | 1 | 100 | 28.01% |
| TSM250117P00160000 | 2024-04-11 3:40PM EDT | 2025-01-17 | 23.50 | 24.90 | 25.80 | 0.00 | - | 7 | 271 | 28.88% |
| TSM250620P00160000 | 2024-03-15 12:15PM EDT | 2025-06-20 | 33.78 | 28.30 | 31.10 | 0.00 | - | 1 | 155 | 32.10% |
| TSM260116P00160000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 32.50 | 30.55 | 31.45 | 0.00 | - | 5 | 106 | 26.61% |
