Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.373,70 +355,51 (+0,57%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00095000 | 2024-05-31 2:50PM EDT | 95.00 | 54.77 | 55.30 | 57.10 | -3.55 | -6.09% | 11 | 12 | 158.01% |
| TSM240607C00100000 | 2024-05-30 2:21PM EDT | 100.00 | 49.80 | 49.15 | 52.10 | -3.84 | -7.16% | 2 | 4 | 201.95% |
| TSM240607C00105000 | 2024-05-29 9:59AM EDT | 105.00 | 49.37 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 180.18% |
| TSM240607C00115000 | 2024-05-29 3:56PM EDT | 115.00 | 39.70 | 34.15 | 37.10 | 0.00 | - | 1 | 2 | 144.97% |
| TSM240607C00120000 | 2024-05-24 1:09PM EDT | 120.00 | 39.72 | 29.15 | 32.15 | 0.00 | - | 1 | 36 | 128.66% |
| TSM240607C00122000 | 2024-05-03 3:39PM EDT | 122.00 | 20.50 | 27.15 | 30.10 | 0.00 | - | 1 | 1 | 120.07% |
| TSM240607C00123000 | 2024-05-21 3:08PM EDT | 123.00 | 31.13 | 26.20 | 29.15 | 0.00 | - | 1 | 4 | 118.07% |
| TSM240607C00125000 | 2024-05-14 3:56PM EDT | 125.00 | 27.45 | 24.20 | 27.10 | 0.00 | - | 11 | 11 | 109.57% |
| TSM240607C00126000 | 2024-05-15 3:10PM EDT | 126.00 | 29.95 | 23.20 | 26.15 | 0.00 | - | 9 | 11 | 107.52% |
| TSM240607C00127000 | 2024-04-26 11:46AM EDT | 127.00 | 13.45 | 32.95 | 33.60 | 0.00 | - | 6 | 6 | 247.49% |
| TSM240607C00128000 | 2024-05-10 3:17PM EDT | 128.00 | 21.68 | 22.55 | 24.15 | 0.00 | - | - | 1 | 73.54% |
| TSM240607C00130000 | 2024-05-21 2:42PM EDT | 130.00 | 23.95 | 20.45 | 22.15 | 0.00 | - | 17 | 14 | 65.53% |
| TSM240607C00131000 | 2024-05-24 11:44AM EDT | 131.00 | 29.13 | 19.40 | 21.20 | 0.00 | - | 1 | 14 | 62.79% |
| TSM240607C00133000 | 2024-05-23 11:05AM EDT | 133.00 | 23.93 | 17.55 | 19.20 | 0.00 | - | 2 | 70 | 60.55% |
| TSM240607C00134000 | 2024-05-31 2:43PM EDT | 134.00 | 16.17 | 16.60 | 18.20 | -4.08 | -20.15% | 1 | 24 | 58.69% |
| TSM240607C00135000 | 2024-05-31 12:18PM EDT | 135.00 | 13.64 | 15.60 | 17.20 | -5.36 | -28.21% | 1 | 72 | 55.81% |
| TSM240607C00136000 | 2024-05-31 12:17PM EDT | 136.00 | 13.00 | 14.95 | 15.90 | -4.71 | -26.60% | 2 | 29 | 53.81% |
| TSM240607C00137000 | 2024-05-31 1:08PM EDT | 137.00 | 12.65 | 13.65 | 15.25 | -4.19 | -24.88% | 1 | 37 | 51.71% |
| TSM240607C00138000 | 2024-05-31 1:18PM EDT | 138.00 | 11.91 | 12.55 | 14.05 | -3.09 | -20.60% | 11 | 54 | 63.62% |
| TSM240607C00139000 | 2024-05-31 2:39PM EDT | 139.00 | 10.92 | 11.70 | 13.25 | -3.06 | -21.89% | 6 | 73 | 64.11% |
| TSM240607C00140000 | 2024-05-31 1:40PM EDT | 140.00 | 10.18 | 10.75 | 11.75 | -3.37 | -24.87% | 27 | 156 | 50.29% |
| TSM240607C00141000 | 2024-05-31 2:50PM EDT | 141.00 | 9.15 | 9.65 | 11.00 | -3.80 | -29.34% | 22 | 60 | 52.15% |
| TSM240607C00142000 | 2024-05-31 1:08PM EDT | 142.00 | 8.80 | 9.30 | 9.90 | -2.70 | -23.48% | 64 | 46 | 46.68% |
| TSM240607C00143000 | 2024-05-31 1:37PM EDT | 143.00 | 8.35 | 8.50 | 8.90 | -2.54 | -23.32% | 13 | 94 | 43.21% |
| TSM240607C00144000 | 2024-05-31 2:29PM EDT | 144.00 | 6.55 | 7.40 | 8.10 | -3.40 | -34.17% | 31 | 226 | 43.12% |
| TSM240607C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 6.95 | 6.65 | 7.10 | -2.25 | -24.46% | 84 | 283 | 39.36% |
| TSM240607C00146000 | 2024-05-31 3:59PM EDT | 146.00 | 6.16 | 6.00 | 6.25 | -2.03 | -24.79% | 37 | 125 | 37.79% |
| TSM240607C00147000 | 2024-05-31 3:59PM EDT | 147.00 | 5.45 | 5.25 | 5.50 | -2.05 | -27.33% | 132 | 126 | 37.23% |
| TSM240607C00148000 | 2024-05-31 3:01PM EDT | 148.00 | 3.90 | 4.55 | 4.75 | -2.85 | -42.22% | 78 | 81 | 36.16% |
| TSM240607C00149000 | 2024-05-31 3:59PM EDT | 149.00 | 4.05 | 3.90 | 4.05 | -1.95 | -32.50% | 403 | 155 | 35.21% |
| TSM240607C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 3.45 | 3.30 | 3.50 | -1.65 | -32.35% | 1,783 | 387 | 35.50% |
| TSM240607C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 2.22 | 2.13 | 2.22 | -1.53 | -40.80% | 1,057 | 836 | 34.50% |
| TSM240607C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 1.36 | 1.26 | 1.34 | -1.14 | -45.60% | 2,070 | 895 | 34.30% |
| TSM240607C00157500 | 2024-05-31 3:58PM EDT | 157.50 | 0.76 | 0.70 | 0.78 | -0.94 | -55.29% | 1,117 | 6,718 | 34.62% |
| TSM240607C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.40 | 0.40 | 0.43 | -0.65 | -61.90% | 2,281 | 3,106 | 34.96% |
| TSM240607C00162500 | 2024-05-31 3:53PM EDT | 162.50 | 0.23 | 0.19 | 0.23 | -0.34 | -59.65% | 256 | 844 | 35.45% |
| TSM240607C00165000 | 2024-05-31 3:54PM EDT | 165.00 | 0.11 | 0.10 | 0.14 | -0.24 | -68.57% | 1,245 | 10,550 | 37.01% |
| TSM240607C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 286 | 361 | 37.31% |
| TSM240607C00170000 | 2024-05-31 3:41PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 176 | 1,381 | 38.67% |
| TSM240607C00172500 | 2024-05-31 12:10PM EDT | 172.50 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 24 | 170 | 43.95% |
| TSM240607C00175000 | 2024-05-31 3:32PM EDT | 175.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 9 | 158 | 53.03% |
| TSM240607C00177500 | 2024-05-31 11:31AM EDT | 177.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 33 | 255 | 50.39% |
| TSM240607C00180000 | 2024-05-31 1:21PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 123 | 77 | 46.09% |
| TSM240607C00182500 | 2024-05-28 2:00PM EDT | 182.50 | 0.12 | 0.00 | 0.14 | 0.00 | - | 11 | 10 | 62.11% |
| TSM240607C00185000 | 2024-05-31 2:45PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 130 | 50.00% |
| TSM240607C00190000 | 2024-05-31 1:13PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 300 | 54.69% |
| TSM240607C00195000 | 2024-05-31 10:34AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 197 | 60.94% |
| TSM240607C00200000 | 2024-05-30 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 143 | 65.63% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00090000 | 2024-05-28 10:27AM EDT | 90.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 40 | 156.25% |
| TSM240607P00095000 | 2024-05-24 1:16PM EDT | 95.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 14 | 143.75% |
| TSM240607P00100000 | 2024-05-29 10:15AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 103.13% |
| TSM240607P00105000 | 2024-05-29 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 224 | 92.19% |
| TSM240607P00110000 | 2024-05-31 11:44AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 89.06% |
| TSM240607P00115000 | 2024-05-31 3:39PM EDT | 115.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 7 | 1,067 | 80.47% |
| TSM240607P00119000 | 2024-05-28 1:35PM EDT | 119.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 33 | 88 | 70.31% |
| TSM240607P00120000 | 2024-05-31 11:53AM EDT | 120.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 1 | 57 | 71.48% |
| TSM240607P00121000 | 2024-05-30 12:44PM EDT | 121.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 75.39% |
| TSM240607P00122000 | 2024-05-31 2:10PM EDT | 122.00 | 0.03 | 0.01 | 0.17 | -0.02 | -40.00% | 9 | 179 | 73.44% |
| TSM240607P00123000 | 2024-05-31 2:47PM EDT | 123.00 | 0.04 | 0.01 | 0.17 | -0.02 | -33.33% | 77 | 19 | 71.09% |
| TSM240607P00124000 | 2024-05-31 1:29PM EDT | 124.00 | 0.04 | 0.01 | 0.18 | -0.01 | -20.00% | 11 | 65 | 69.14% |
| TSM240607P00125000 | 2024-05-31 3:50PM EDT | 125.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 41 | 293 | 57.03% |
| TSM240607P00126000 | 2024-05-31 3:15PM EDT | 126.00 | 0.05 | 0.01 | 0.21 | -0.02 | -28.57% | 2 | 25 | 65.82% |
| TSM240607P00127000 | 2024-05-31 2:24PM EDT | 127.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 88 | 67 | 55.47% |
| TSM240607P00128000 | 2024-05-31 12:27PM EDT | 128.00 | 0.08 | 0.03 | 0.06 | -0.02 | -20.00% | 23 | 17 | 53.52% |
| TSM240607P00129000 | 2024-05-31 3:21PM EDT | 129.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 60 | 51.95% |
| TSM240607P00130000 | 2024-05-31 3:55PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 197 | 1,358 | 50.98% |
| TSM240607P00131000 | 2024-05-31 3:26PM EDT | 131.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 146 | 125 | 50.98% |
| TSM240607P00132000 | 2024-05-31 3:44PM EDT | 132.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 64 | 95 | 48.63% |
| TSM240607P00133000 | 2024-05-31 3:00PM EDT | 133.00 | 0.11 | 0.06 | 0.09 | -0.02 | -15.38% | 11 | 809 | 47.07% |
| TSM240607P00134000 | 2024-05-31 3:31PM EDT | 134.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 543 | 641 | 45.51% |
| TSM240607P00135000 | 2024-05-31 3:48PM EDT | 135.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 424 | 990 | 43.95% |
| TSM240607P00136000 | 2024-05-31 3:37PM EDT | 136.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 208 | 235 | 42.77% |
| TSM240607P00137000 | 2024-05-31 3:54PM EDT | 137.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 6 | 73 | 40.82% |
| TSM240607P00138000 | 2024-05-31 3:17PM EDT | 138.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 305 | 96 | 39.36% |
| TSM240607P00139000 | 2024-05-31 3:10PM EDT | 139.00 | 0.26 | 0.16 | 0.19 | +0.10 | +62.50% | 132 | 614 | 38.18% |
| TSM240607P00140000 | 2024-05-31 3:59PM EDT | 140.00 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 277 | 810 | 37.11% |
| TSM240607P00141000 | 2024-05-31 3:03PM EDT | 141.00 | 0.34 | 0.24 | 0.28 | -0.02 | -5.56% | 189 | 307 | 36.04% |
| TSM240607P00142000 | 2024-05-31 3:40PM EDT | 142.00 | 0.42 | 0.30 | 0.35 | +0.13 | +44.83% | 2,874 | 363 | 35.21% |
| TSM240607P00143000 | 2024-05-31 3:49PM EDT | 143.00 | 0.41 | 0.37 | 0.45 | +0.03 | +7.89% | 1,043 | 731 | 34.72% |
| TSM240607P00144000 | 2024-05-31 3:33PM EDT | 144.00 | 0.65 | 0.48 | 0.56 | +0.19 | +41.30% | 213 | 395 | 33.94% |
| TSM240607P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 0.65 | 0.62 | 0.71 | -0.03 | -4.41% | 731 | 2,023 | 33.40% |
| TSM240607P00146000 | 2024-05-31 3:59PM EDT | 146.00 | 0.87 | 0.81 | 0.91 | +0.17 | +24.29% | 1,219 | 733 | 33.13% |
| TSM240607P00147000 | 2024-05-31 3:31PM EDT | 147.00 | 1.28 | 1.05 | 1.16 | +0.23 | +21.90% | 499 | 559 | 32.98% |
| TSM240607P00148000 | 2024-05-31 3:58PM EDT | 148.00 | 1.40 | 1.33 | 1.45 | +0.22 | +18.64% | 423 | 1,243 | 32.72% |
| TSM240607P00149000 | 2024-05-31 3:56PM EDT | 149.00 | 1.86 | 1.69 | 1.79 | +0.34 | +22.37% | 1,170 | 1,120 | 32.42% |
| TSM240607P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 2.03 | 2.09 | 2.19 | +0.26 | +14.69% | 660 | 1,692 | 32.20% |
| TSM240607P00152500 | 2024-05-31 3:59PM EDT | 152.50 | 3.30 | 3.35 | 3.50 | +0.47 | +16.61% | 624 | 1,392 | 32.30% |
| TSM240607P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 4.99 | 4.95 | 5.15 | +0.94 | +23.21% | 306 | 1,167 | 32.23% |
| TSM240607P00157500 | 2024-05-31 3:56PM EDT | 157.50 | 7.22 | 6.70 | 7.20 | +1.52 | +26.67% | 85 | 343 | 33.94% |
| TSM240607P00160000 | 2024-05-31 3:49PM EDT | 160.00 | 9.35 | 8.85 | 9.60 | +1.85 | +24.67% | 76 | 435 | 39.53% |
| TSM240607P00162500 | 2024-05-30 9:33AM EDT | 162.50 | 9.59 | 11.00 | 12.10 | 0.00 | - | 1 | 94 | 46.39% |
| TSM240607P00165000 | 2024-05-30 11:28AM EDT | 165.00 | 12.59 | 13.40 | 14.75 | 0.00 | - | 3 | 56 | 56.32% |
| TSM240607P00167500 | 2024-05-29 11:20AM EDT | 167.50 | 13.10 | 15.60 | 17.20 | 0.00 | - | 2 | 42 | 61.57% |
| TSM240607P00170000 | 2024-05-23 10:11AM EDT | 170.00 | 12.40 | 18.05 | 19.65 | 0.00 | - | - | 7 | 66.41% |
| TSM240607P00172500 | 2024-05-30 2:57PM EDT | 172.50 | 18.95 | 20.80 | 22.45 | 0.00 | - | 19 | 1 | 53.03% |
| TSM240607P00175000 | 2024-05-30 9:33AM EDT | 175.00 | 22.00 | 23.25 | 24.40 | 0.00 | - | 3 | 0 | 69.92% |
| TSM240607P00177500 | 2024-05-29 1:35PM EDT | 177.50 | 22.85 | 25.55 | 28.50 | 0.00 | - | - | 0 | 79.35% |
| TSM240607P00180000 | 2024-05-23 9:50AM EDT | 180.00 | 21.25 | 28.05 | 31.00 | 0.00 | - | - | 0 | 84.47% |
© 2024 Yahoo. Tutti i diritti riservati.