Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.779,73 +104,05 (+0,27%) Bitcoin EUR
58.580,29 -766,96 (-1,29%) CMC Crypto 200
1.358,73 +46,11 (+3,51%) Nasdaq Compositive
16.306,47 +150,14 (+0,93%) S&P 500
5.168,92 +41,13 (+0,80%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00165000 | 2024-05-06 11:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 359 | 47.66% |
| TSM240517C00165000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 20 | 10,843 | 39.26% |
| TSM240524C00165000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 82 | 91 | 37.74% |
| TSM240531C00165000 | 2024-05-06 1:53PM EDT | 2024-05-31 | 0.32 | 0.31 | 0.34 | -0.07 | -17.95% | 13 | 47 | 35.21% |
| TSM240607C00165000 | 2024-05-03 12:08PM EDT | 2024-06-07 | 0.53 | 0.49 | 0.51 | 0.00 | - | 11 | 12 | 34.18% |
| TSM240621C00165000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 0.90 | 0.91 | 0.93 | -0.08 | -8.16% | 252 | 3,439 | 33.37% |
| TSM240719C00165000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 2.15 | 2.15 | 2.20 | -0.06 | -2.71% | 80 | 834 | 34.71% |
| TSM240816C00165000 | 2024-05-03 2:03PM EDT | 2024-08-16 | 3.25 | 3.30 | 3.40 | 0.00 | - | 6 | 1,250 | 35.05% |
| TSM240920C00165000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 4.70 | 4.70 | 4.75 | +0.30 | +6.82% | 2 | 409 | 35.05% |
| TSM241018C00165000 | 2024-05-06 2:05PM EDT | 2024-10-18 | 6.05 | 5.90 | 6.00 | +0.20 | +3.42% | 34 | 348 | 35.75% |
| TSM241115C00165000 | 2024-05-06 10:32AM EDT | 2024-11-15 | 6.95 | 7.05 | 7.15 | +1.85 | +36.27% | 5 | 148 | 36.17% |
| TSM241220C00165000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 8.25 | 8.15 | 8.30 | 0.00 | - | 70 | 230 | 36.07% |
| TSM250117C00165000 | 2024-05-06 2:20PM EDT | 2025-01-17 | 9.39 | 9.20 | 9.40 | +0.29 | +3.19% | 3 | 1,486 | 36.51% |
| TSM250321C00165000 | 2024-05-03 11:11AM EDT | 2025-03-21 | 11.00 | 11.20 | 11.65 | 0.00 | - | 12 | 26 | 37.15% |
| TSM250620C00165000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 13.81 | 13.70 | 14.20 | +1.26 | +10.04% | 1 | 122 | 37.12% |
| TSM260116C00165000 | 2024-05-06 12:42PM EDT | 2026-01-16 | 19.75 | 18.70 | 20.30 | +0.40 | +2.07% | 1 | 151 | 38.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 32.30 | 22.95 | 23.40 | 0.00 | - | 2 | 0 | 75.68% |
| TSM240517P00165000 | 2024-04-10 3:15PM EDT | 2024-05-17 | 20.80 | 22.85 | 23.70 | 0.00 | - | 4 | 0 | 52.30% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 2024-05-24 | 20.18 | 22.85 | 24.25 | 0.00 | - | - | 0 | 58.33% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 2024-06-21 | 21.00 | 22.90 | 24.35 | 0.00 | - | 2 | 5 | 37.94% |
| TSM240719P00165000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 25.50 | 23.95 | 24.95 | 0.00 | - | 10 | 23 | 33.75% |
| TSM240816P00165000 | 2024-04-10 1:19PM EDT | 2024-08-16 | 23.85 | 24.45 | 25.35 | 0.00 | - | 1 | 5 | 30.74% |
| TSM240920P00165000 | 2024-03-13 12:50PM EDT | 2024-09-20 | 29.15 | 26.75 | 27.65 | 0.00 | - | - | 25 | 35.00% |
| TSM241018P00165000 | 2024-03-06 10:44AM EDT | 2024-10-18 | 28.55 | 29.25 | 30.35 | 0.00 | - | 18 | 18 | 39.92% |
| TSM241220P00165000 | 2024-04-17 3:55PM EDT | 2024-12-20 | 31.09 | 27.45 | 27.95 | 0.00 | - | 2 | 14 | 27.97% |
| TSM250117P00165000 | 2024-03-13 12:15PM EDT | 2025-01-17 | 32.10 | 28.65 | 30.45 | 0.00 | - | 8 | 307 | 32.32% |
| TSM250620P00165000 | 2024-04-08 11:53AM EDT | 2025-06-20 | 32.30 | 29.65 | 31.05 | 0.00 | - | 5 | 27 | 26.65% |
| TSM260116P00165000 | 2024-05-06 3:04PM EDT | 2026-01-16 | 33.60 | 33.45 | 35.50 | -2.65 | -7.31% | 2 | 8 | 28.00% |
