Deutsche Märkte schließen in 2 Minuten
DAX
18.166,61 +165,01 (+0,92%) Euro Stoxx 50
4.955,55 +34,07 (+0,69%) Dow Jones 30
38.711,36 +35,68 (+0,09%) Gold
2.330,70 +22,10 (+0,96%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.708,35 -1.066,80 (-1,78%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 53.13% |
| TSM240517C00170000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 212 | 5,062 | 42.97% |
| TSM240524C00170000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 200 | 328 | 40.43% |
| TSM240531C00170000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 0.22 | 0.17 | 0.19 | 0.00 | - | 86 | 36 | 36.82% |
| TSM240607C00170000 | 2024-04-30 10:37AM EDT | 2024-06-07 | 0.34 | 0.27 | 0.31 | 0.00 | - | 1 | 0 | 35.79% |
| TSM240621C00170000 | 2024-05-06 11:11AM EDT | 2024-06-21 | 0.56 | 0.54 | 0.57 | -0.09 | -13.85% | 12 | 2,328 | 34.11% |
| TSM240719C00170000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.38 | 1.51 | 1.56 | -0.31 | -18.34% | 1 | 2,156 | 35.21% |
| TSM240816C00170000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 2.55 | 2.44 | 2.46 | 0.00 | - | 27 | 871 | 34.86% |
| TSM240920C00170000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 3.60 | 3.50 | 3.65 | 0.00 | - | 3 | 2,930 | 34.88% |
| TSM241018C00170000 | 2024-05-03 3:19PM EDT | 2024-10-18 | 4.75 | 4.65 | 4.75 | 0.00 | - | 4 | 721 | 35.47% |
| TSM241115C00170000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.30 | 5.70 | 5.85 | 0.00 | - | 1 | 150 | 36.01% |
| TSM241220C00170000 | 2024-05-03 2:27PM EDT | 2024-12-20 | 7.05 | 6.75 | 6.95 | 0.00 | - | 3 | 863 | 35.97% |
| TSM250117C00170000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 8.00 | 7.80 | 7.95 | 0.00 | - | 19 | 1,113 | 36.31% |
| TSM250321C00170000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 7.20 | 9.65 | 9.90 | 0.00 | - | 15 | 20 | 36.54% |
| TSM250620C00170000 | 2024-05-03 1:47PM EDT | 2025-06-20 | 12.29 | 11.60 | 12.85 | 0.00 | - | 1 | 455 | 37.40% |
| TSM260116C00170000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 18.40 | 17.00 | 19.25 | 0.00 | - | 2 | 285 | 39.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 2024-05-10 | 30.05 | 28.40 | 29.10 | 0.00 | - | 4 | 0 | 97.85% |
| TSM240517P00170000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 36.20 | 27.45 | 30.10 | 0.00 | - | 4 | 0 | 63.97% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 2024-06-21 | 28.62 | 27.95 | 29.55 | 0.00 | - | 1 | 0 | 41.41% |
| TSM240719P00170000 | 2024-04-04 2:14PM EDT | 2024-07-19 | 29.18 | 28.65 | 29.70 | 0.00 | - | 2 | 1 | 33.90% |
| TSM240816P00170000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 41.30 | 28.90 | 29.90 | 0.00 | - | 1 | 10 | 30.13% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 2024-09-20 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 39.17% |
| TSM241115P00170000 | 2024-04-04 10:04AM EDT | 2024-11-15 | 31.75 | 30.60 | 31.95 | 0.00 | - | 4 | 4 | 29.35% |
| TSM241220P00170000 | 2024-04-09 9:44AM EDT | 2024-12-20 | 29.62 | 31.45 | 32.40 | 0.00 | - | 1 | 26 | 28.33% |
| TSM250117P00170000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 34.60 | 42.25 | 43.75 | 0.00 | - | 10 | 25 | 51.27% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 2025-06-20 | 36.40 | 33.15 | 35.20 | 0.00 | - | 39 | 39 | 26.73% |
| TSM260116P00170000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 43.30 | 35.55 | 38.55 | 0.00 | - | 23 | 266 | 26.72% |
