Italia markets open in 4 hours 53 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0739 +0,0012 (+0,11%) Bitcoin EUR
55.279,36 +1.913,49 (+3,59%) CMC Crypto 200
1.280,07 +9,33 (+0,73%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 75.00 | 52.08 | 60.40 | 62.55 | 0.00 | - | 8 | 18 | 567.19% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 68.15 | 55.50 | 57.40 | 0.00 | - | - | 2 | 503.52% |
| TSM240503C00085000 | 2024-05-02 2:26PM EDT | 85.00 | 51.11 | 50.45 | 51.90 | -1.41 | -2.68% | 9 | 9 | 553.13% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 90.00 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 672.85% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 95.00 | 48.03 | 40.70 | 42.15 | 0.00 | - | 3 | 3 | 350.78% |
| TSM240503C00100000 | 2024-04-29 11:15AM EDT | 100.00 | 37.68 | 35.45 | 36.70 | 0.00 | - | 8 | 11 | 361.33% |
| TSM240503C00105000 | 2024-04-29 11:23AM EDT | 105.00 | 32.48 | 30.40 | 31.85 | 0.00 | - | 10 | 12 | 333.20% |
| TSM240503C00109000 | 2024-04-23 3:50PM EDT | 109.00 | 24.55 | 26.60 | 28.15 | 0.00 | - | - | 6 | 221.09% |
| TSM240503C00110000 | 2024-04-25 10:35AM EDT | 110.00 | 23.90 | 24.85 | 27.15 | 0.00 | - | 1 | 18 | 314.84% |
| TSM240503C00113000 | 2024-04-29 9:59AM EDT | 113.00 | 23.85 | 22.40 | 24.85 | 0.00 | - | 1 | 2 | 231.06% |
| TSM240503C00114000 | 2024-05-02 10:01AM EDT | 114.00 | 20.10 | 21.55 | 22.80 | -0.25 | -1.23% | 2 | 3 | 241.99% |
| TSM240503C00115000 | 2024-05-02 10:01AM EDT | 115.00 | 18.55 | 20.55 | 22.65 | -0.60 | -3.13% | 3 | 9 | 210.55% |
| TSM240503C00116000 | 2024-04-26 2:27PM EDT | 116.00 | 22.12 | 19.40 | 21.80 | 0.00 | - | 7 | 7 | 201.76% |
| TSM240503C00117000 | 2024-04-24 2:47PM EDT | 117.00 | 16.20 | 18.40 | 20.55 | 0.00 | - | - | 1 | 176.95% |
| TSM240503C00118000 | 2024-04-26 9:53AM EDT | 118.00 | 15.55 | 17.45 | 18.70 | -4.05 | -20.66% | 1 | 12 | 195.31% |
| TSM240503C00120000 | 2024-05-02 2:06PM EDT | 120.00 | 15.36 | 15.70 | 17.20 | -0.69 | -4.30% | 204 | 649 | 149.22% |
| TSM240503C00121000 | 2024-04-29 10:22AM EDT | 121.00 | 16.25 | 14.35 | 16.05 | 0.00 | - | 1 | 6 | 196.88% |
| TSM240503C00122000 | 2024-04-25 10:24AM EDT | 122.00 | 12.70 | 13.50 | 15.60 | 0.00 | - | - | 5 | 145.12% |
| TSM240503C00123000 | 2024-05-02 12:02PM EDT | 123.00 | 12.79 | 12.90 | 14.00 | -0.36 | -2.74% | 1 | 18 | 125.59% |
| TSM240503C00124000 | 2024-05-02 11:23AM EDT | 124.00 | 11.30 | 11.10 | 13.90 | -2.79 | -19.80% | 1 | 41 | 123.24% |
| TSM240503C00125000 | 2024-05-01 3:31PM EDT | 125.00 | 12.30 | 10.30 | 12.20 | 0.00 | - | 4 | 390 | 72.66% |
| TSM240503C00126000 | 2024-05-02 1:23PM EDT | 126.00 | 9.55 | 9.00 | 11.65 | -0.95 | -9.05% | 12 | 144 | 85.16% |
| TSM240503C00127000 | 2024-05-01 11:44AM EDT | 127.00 | 7.70 | 8.40 | 10.05 | 0.00 | - | 1 | 43 | 137.11% |
| TSM240503C00128000 | 2024-05-02 2:44PM EDT | 128.00 | 8.30 | 6.65 | 9.15 | -2.30 | -21.70% | 13 | 147 | 132.42% |
| TSM240503C00129000 | 2024-05-02 12:11PM EDT | 129.00 | 6.65 | 7.00 | 8.25 | +0.25 | +3.91% | 6 | 131 | 90.92% |
| TSM240503C00130000 | 2024-05-02 2:46PM EDT | 130.00 | 6.50 | 5.35 | 7.05 | +0.17 | +2.69% | 48 | 381 | 105.96% |
| TSM240503C00131000 | 2024-05-02 3:58PM EDT | 131.00 | 5.35 | 4.85 | 6.00 | -1.20 | -18.32% | 13 | 262 | 58.50% |
| TSM240503C00132000 | 2024-05-02 12:00PM EDT | 132.00 | 4.65 | 3.55 | 6.35 | -2.55 | -35.42% | 10 | 838 | 79.39% |
| TSM240503C00133000 | 2024-05-02 2:13PM EDT | 133.00 | 3.20 | 2.90 | 5.50 | -0.18 | -5.33% | 59 | 505 | 79.00% |
| TSM240503C00134000 | 2024-05-02 3:59PM EDT | 134.00 | 2.62 | 2.62 | 2.79 | -0.73 | -21.79% | 195 | 555 | 49.71% |
| TSM240503C00135000 | 2024-05-02 3:59PM EDT | 135.00 | 1.96 | 1.94 | 2.04 | +0.15 | +8.29% | 700 | 1,559 | 47.17% |
| TSM240503C00136000 | 2024-05-02 3:59PM EDT | 136.00 | 1.31 | 1.33 | 1.39 | -0.14 | -9.66% | 797 | 787 | 44.73% |
| TSM240503C00137000 | 2024-05-02 3:59PM EDT | 137.00 | 0.86 | 0.86 | 0.94 | -0.15 | -14.85% | 1,256 | 1,071 | 45.17% |
| TSM240503C00138000 | 2024-05-02 3:59PM EDT | 138.00 | 0.55 | 0.54 | 0.59 | -0.05 | -8.33% | 860 | 1,160 | 44.92% |
| TSM240503C00139000 | 2024-05-02 3:56PM EDT | 139.00 | 0.30 | 0.31 | 0.36 | -0.23 | -43.40% | 479 | 945 | 45.31% |
| TSM240503C00140000 | 2024-05-02 3:58PM EDT | 140.00 | 0.19 | 0.17 | 0.22 | -0.11 | -36.67% | 5,437 | 3,809 | 46.48% |
| TSM240503C00141000 | 2024-05-02 3:20PM EDT | 141.00 | 0.09 | 0.10 | 0.13 | -0.13 | -59.09% | 306 | 2,097 | 47.46% |
| TSM240503C00142000 | 2024-05-02 3:56PM EDT | 142.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 235 | 2,173 | 49.02% |
| TSM240503C00143000 | 2024-05-02 3:58PM EDT | 143.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 571 | 2,410 | 50.78% |
| TSM240503C00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 141 | 737 | 50.78% |
| TSM240503C00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 235 | 5,549 | 52.34% |
| TSM240503C00146000 | 2024-05-02 2:51PM EDT | 146.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 134 | 818 | 69.14% |
| TSM240503C00147000 | 2024-05-02 3:58PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 913 | 54.69% |
| TSM240503C00148000 | 2024-05-02 11:56AM EDT | 148.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 30 | 533 | 59.38% |
| TSM240503C00149000 | 2024-05-02 3:40PM EDT | 149.00 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 9 | 225 | 114.65% |
| TSM240503C00150000 | 2024-05-02 3:06PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 18 | 1,859 | 68.75% |
| TSM240503C00152500 | 2024-05-02 3:49PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 1,236 | 78.13% |
| TSM240503C00155000 | 2024-05-01 3:40PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 948 | 87.50% |
| TSM240503C00157500 | 2024-04-30 2:16PM EDT | 157.50 | 0.02 | 0.00 | 0.40 | 0.00 | - | 5 | 308 | 158.98% |
| TSM240503C00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.01 | +0.19 | +1,900.00% | 2 | 1,601 | 106.25% |
| TSM240503C00162500 | 2024-05-01 10:03AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 236 | 115.63% |
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 285 | 125.00% |
| TSM240503C00167500 | 2024-04-25 11:19AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 134.38% |
| TSM240503C00170000 | 2024-05-01 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 232 | 143.75% |
| TSM240503C00175000 | 2024-05-01 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 723 | 159.38% |
| TSM240503C00180000 | 2024-05-02 11:19AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 175.00% |
| TSM240503C00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 193.75% |
| TSM240503C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 206.25% |
| TSM240503C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 217 | 366.80% |
| TSM240503C00200000 | 2024-04-25 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 237.50% |
| TSM240503C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 250.00% |
| TSM240503C00210000 | 2024-04-29 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 262.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 406.25% |
| TSM240503P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 200 | 205 | 484.77% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 243.75% |
| TSM240503P00100000 | 2024-04-30 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 135 | 266.41% |
| TSM240503P00105000 | 2024-04-29 12:35PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 246 | 181.25% |
| TSM240503P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 466 | 140.63% |
| TSM240503P00111000 | 2024-04-25 2:23PM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 8 | 137.50% |
| TSM240503P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| TSM240503P00113000 | 2024-04-30 1:43PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 50.00% |
| TSM240503P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,306 | 128.13% |
| TSM240503P00115000 | 2024-05-02 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 637 | 112.50% |
| TSM240503P00116000 | 2024-04-29 9:57AM EDT | 116.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 202.34% |
| TSM240503P00117000 | 2024-05-01 11:38AM EDT | 117.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 123.44% |
| TSM240503P00118000 | 2024-05-02 12:35PM EDT | 118.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 25 | 111 | 170.90% |
| TSM240503P00119000 | 2024-05-01 11:47AM EDT | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 104.69% |
| TSM240503P00120000 | 2024-05-02 3:33PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 1,332 | 98.44% |
| TSM240503P00121000 | 2024-05-02 10:36AM EDT | 121.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 118 | 118.36% |
| TSM240503P00122000 | 2024-05-02 3:33PM EDT | 122.00 | 0.02 | 0.02 | 0.75 | 0.00 | - | 245 | 227 | 151.76% |
| TSM240503P00123000 | 2024-05-02 3:40PM EDT | 123.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 3 | 852 | 104.69% |
| TSM240503P00124000 | 2024-05-02 2:01PM EDT | 124.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 1,510 | 80.47% |
| TSM240503P00125000 | 2024-05-02 3:36PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 109 | 1,088 | 72.66% |
| TSM240503P00126000 | 2024-05-02 2:07PM EDT | 126.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 49 | 680 | 68.75% |
| TSM240503P00127000 | 2024-05-02 3:21PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 38 | 843 | 62.50% |
| TSM240503P00128000 | 2024-05-02 2:44PM EDT | 128.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 29 | 1,758 | 60.94% |
| TSM240503P00129000 | 2024-05-02 3:49PM EDT | 129.00 | 0.03 | 0.03 | 0.05 | -0.18 | -85.71% | 126 | 2,588 | 54.30% |
| TSM240503P00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.05 | 0.05 | 0.07 | -0.25 | -83.33% | 280 | 5,862 | 51.56% |
| TSM240503P00131000 | 2024-05-02 3:48PM EDT | 131.00 | 0.10 | 0.07 | 0.10 | -0.34 | -77.27% | 221 | 843 | 49.61% |
| TSM240503P00132000 | 2024-05-02 3:34PM EDT | 132.00 | 0.14 | 0.11 | 0.15 | -0.46 | -76.67% | 286 | 1,171 | 46.48% |
| TSM240503P00133000 | 2024-05-02 3:48PM EDT | 133.00 | 0.30 | 0.20 | 0.25 | -0.54 | -64.29% | 344 | 1,510 | 44.73% |
| TSM240503P00134000 | 2024-05-02 3:54PM EDT | 134.00 | 0.43 | 0.36 | 0.42 | -0.77 | -64.17% | 644 | 1,008 | 43.46% |
| TSM240503P00135000 | 2024-05-02 3:58PM EDT | 135.00 | 0.69 | 0.65 | 0.70 | -1.07 | -60.80% | 767 | 3,769 | 42.97% |
| TSM240503P00136000 | 2024-05-02 3:59PM EDT | 136.00 | 1.09 | 1.02 | 1.09 | -1.06 | -49.30% | 2,462 | 1,542 | 42.29% |
| TSM240503P00137000 | 2024-05-02 3:59PM EDT | 137.00 | 1.63 | 1.54 | 1.62 | -1.07 | -39.63% | 213 | 791 | 41.90% |
| TSM240503P00138000 | 2024-05-02 3:57PM EDT | 138.00 | 2.30 | 2.21 | 2.37 | -0.85 | -26.98% | 134 | 999 | 45.31% |
| TSM240503P00139000 | 2024-05-02 3:53PM EDT | 139.00 | 3.33 | 2.81 | 3.40 | +0.62 | +22.88% | 65 | 617 | 57.81% |
| TSM240503P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 4.35 | 2.95 | 4.05 | +0.15 | +3.57% | 52 | 458 | 50.20% |
| TSM240503P00141000 | 2024-05-02 3:48PM EDT | 141.00 | 5.48 | 3.25 | 6.65 | +0.23 | +4.38% | 14 | 188 | 51.56% |
| TSM240503P00142000 | 2024-05-02 2:45PM EDT | 142.00 | 5.70 | 4.60 | 7.05 | -2.41 | -29.72% | 2 | 111 | 117.68% |
| TSM240503P00143000 | 2024-05-01 3:49PM EDT | 143.00 | 6.70 | 5.35 | 7.70 | 0.00 | - | 4 | 116 | 111.62% |
| TSM240503P00144000 | 2024-05-02 11:07AM EDT | 144.00 | 9.12 | 6.80 | 8.55 | +3.69 | +67.96% | 2 | 103 | 113.28% |
| TSM240503P00145000 | 2024-05-01 3:25PM EDT | 145.00 | 7.27 | 7.65 | 10.15 | 0.00 | - | 21 | 42 | 74.80% |
| TSM240503P00146000 | 2024-05-02 10:03AM EDT | 146.00 | 12.25 | 8.95 | 10.95 | +2.50 | +25.64% | 1 | 9 | 87.11% |
| TSM240503P00147000 | 2024-05-01 3:23PM EDT | 147.00 | 9.27 | 10.00 | 11.60 | 0.00 | - | 3 | 9 | 67.97% |
| TSM240503P00148000 | 2024-04-22 3:31PM EDT | 148.00 | 17.84 | 10.60 | 13.60 | 0.00 | - | 7 | 1 | 115.04% |
| TSM240503P00149000 | 2024-05-01 3:57PM EDT | 149.00 | 13.20 | 11.15 | 13.25 | 0.00 | - | 3 | 1 | 134.18% |
| TSM240503P00150000 | 2024-05-01 2:33PM EDT | 150.00 | 13.60 | 12.80 | 14.10 | 0.00 | - | 1 | 1 | 128.71% |
| TSM240503P00152500 | 2024-05-01 3:43PM EDT | 152.50 | 16.25 | 15.50 | 17.40 | 0.00 | - | 19 | 5 | 127.54% |
| TSM240503P00155000 | 2024-04-30 10:01AM EDT | 155.00 | 15.40 | 17.75 | 19.95 | 0.00 | - | 11 | 0 | 123.44% |
| TSM240503P00157500 | 2024-05-01 9:54AM EDT | 157.50 | 20.95 | 20.05 | 21.60 | 0.00 | - | 2 | 0 | 175.78% |
| TSM240503P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 24.20 | 22.85 | 24.45 | 0.00 | - | 22 | 8 | 224.41% |
| TSM240503P00162500 | 2024-04-18 10:00AM EDT | 162.50 | 30.33 | 25.65 | 28.15 | 0.00 | - | 1 | 0 | 235.74% |
| TSM240503P00167500 | 2024-04-10 3:09PM EDT | 167.50 | 22.73 | 30.10 | 31.60 | 0.00 | - | - | 0 | 231.64% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 47.45 | 38.35 | 39.70 | 0.00 | - | 1 | 0 | 257.42% |
| TSM240503P00200000 | 2024-04-15 10:37AM EDT | 200.00 | 56.66 | 63.00 | 64.60 | 0.00 | - | - | 0 | 276.56% |
© 2024 Yahoo. Tutti i diritti riservati.