Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.678,13 -100,96 (-0,16%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-06-12 11:05AM EDT | 60.00 | 114.30 | 112.90 | 113.70 | 0.00 | - | 2 | 3 | 141.21% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 95.20 | 95.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816C00070000 | 2024-06-12 2:55PM EDT | 70.00 | 102.80 | 103.05 | 103.85 | 0.00 | - | 3 | 100 | 126.22% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-06-12 3:02PM EDT | 80.00 | 93.67 | 93.20 | 93.95 | 0.00 | - | 200 | 201 | 112.11% |
| TSM240816C00085000 | 2024-05-31 9:54AM EDT | 85.00 | 67.78 | 88.20 | 89.10 | 0.00 | - | 1 | 1 | 105.76% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 62.40 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 77.41 | 78.35 | 79.20 | 0.00 | - | 5 | 19 | 93.29% |
| TSM240816C00100000 | 2024-06-05 2:08PM EDT | 100.00 | 63.57 | 73.60 | 74.30 | 0.00 | - | 2 | 279 | 89.01% |
| TSM240816C00105000 | 2024-06-12 10:37AM EDT | 105.00 | 70.95 | 68.65 | 69.35 | 0.00 | - | 1 | 485 | 82.98% |
| TSM240816C00110000 | 2024-06-12 3:36PM EDT | 110.00 | 63.24 | 63.75 | 64.45 | 0.00 | - | 3 | 18,488 | 77.73% |
| TSM240816C00115000 | 2024-06-12 12:06PM EDT | 115.00 | 61.99 | 58.80 | 59.60 | 0.00 | - | 125 | 787 | 72.58% |
| TSM240816C00120000 | 2024-06-13 9:38AM EDT | 120.00 | 54.25 | 54.00 | 54.75 | 0.00 | - | 3,592 | 3,670 | 68.21% |
| TSM240816C00125000 | 2024-06-14 1:15PM EDT | 125.00 | 49.85 | 49.20 | 49.95 | -1.90 | -3.67% | 4 | 4,000 | 63.97% |
| TSM240816C00130000 | 2024-06-14 11:53AM EDT | 130.00 | 44.01 | 44.60 | 45.25 | -0.38 | -0.86% | 1 | 4,864 | 60.77% |
| TSM240816C00135000 | 2024-06-13 11:21AM EDT | 135.00 | 39.63 | 39.95 | 40.60 | 0.00 | - | 2 | 676 | 57.20% |
| TSM240816C00140000 | 2024-06-14 12:33PM EDT | 140.00 | 35.30 | 35.55 | 36.10 | -0.65 | -1.81% | 30 | 56,538 | 54.54% |
| TSM240816C00145000 | 2024-06-14 1:11PM EDT | 145.00 | 31.43 | 31.10 | 31.65 | +0.72 | +2.34% | 8 | 2,252 | 51.34% |
| TSM240816C00150000 | 2024-06-14 3:31PM EDT | 150.00 | 27.35 | 27.10 | 27.55 | -0.45 | -1.62% | 35 | 2,916 | 50.67% |
| TSM240816C00155000 | 2024-06-14 3:34PM EDT | 155.00 | 23.49 | 23.35 | 23.85 | -0.62 | -2.57% | 17 | 8,499 | 49.53% |
| TSM240816C00160000 | 2024-06-14 1:51PM EDT | 160.00 | 20.60 | 19.65 | 20.35 | +0.48 | +2.39% | 20 | 4,499 | 48.24% |
| TSM240816C00165000 | 2024-06-14 3:14PM EDT | 165.00 | 16.80 | 16.85 | 17.50 | 0.00 | - | 118 | 2,340 | 48.42% |
| TSM240816C00170000 | 2024-06-14 3:50PM EDT | 170.00 | 14.15 | 14.15 | 14.40 | +0.20 | +1.43% | 716 | 9,531 | 46.61% |
| TSM240816C00175000 | 2024-06-14 3:27PM EDT | 175.00 | 11.84 | 11.75 | 11.95 | +0.34 | +2.96% | 1,403 | 1,951 | 46.12% |
| TSM240816C00180000 | 2024-06-14 3:50PM EDT | 180.00 | 9.77 | 9.70 | 9.90 | +0.67 | +7.36% | 214 | 2,499 | 46.00% |
| TSM240816C00185000 | 2024-06-14 2:54PM EDT | 185.00 | 8.04 | 7.90 | 8.05 | +0.47 | +6.21% | 407 | 984 | 45.60% |
| TSM240816C00190000 | 2024-06-14 3:54PM EDT | 190.00 | 6.50 | 6.45 | 6.70 | +0.45 | +7.44% | 787 | 4,317 | 46.09% |
| TSM240816C00195000 | 2024-06-14 3:44PM EDT | 195.00 | 5.23 | 5.15 | 6.85 | +0.23 | +4.60% | 134 | 487 | 51.73% |
| TSM240816C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 4.22 | 4.15 | 4.35 | +0.47 | +12.53% | 1,235 | 2,189 | 45.89% |
| TSM240816C00210000 | 2024-06-14 2:54PM EDT | 210.00 | 2.66 | 2.61 | 2.90 | +0.31 | +13.19% | 124 | 650 | 46.59% |
| TSM240816C00220000 | 2024-06-14 3:54PM EDT | 220.00 | 1.71 | 1.62 | 1.75 | +0.22 | +14.77% | 427 | 1,801 | 46.07% |
| TSM240816C00230000 | 2024-06-14 3:50PM EDT | 230.00 | 1.09 | 1.08 | 1.17 | +0.16 | +17.20% | 69 | 139 | 47.02% |
| TSM240816C00240000 | 2024-06-14 3:36PM EDT | 240.00 | 0.72 | 0.65 | 0.78 | +0.12 | +20.00% | 197 | 840 | 47.88% |
| TSM240816C00250000 | 2024-06-14 3:56PM EDT | 250.00 | 0.49 | 0.48 | 0.53 | +0.08 | +19.51% | 71 | 55 | 48.78% |
| TSM240816C00260000 | 2024-06-14 1:14PM EDT | 260.00 | 0.33 | 0.32 | 0.42 | +0.05 | +17.86% | 8 | 64 | 50.83% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-06-14 3:15PM EDT | 60.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 3 | 562 | 96.88% |
| TSM240816P00065000 | 2024-06-12 1:09PM EDT | 65.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 60 | 304 | 98.63% |
| TSM240816P00070000 | 2024-05-29 9:47AM EDT | 70.00 | 0.18 | 0.04 | 0.28 | 0.00 | - | 8 | 27 | 95.51% |
| TSM240816P00075000 | 2024-06-04 3:30PM EDT | 75.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 24 | 78 | 89.45% |
| TSM240816P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 0.15 | 0.07 | 0.29 | +0.07 | +87.50% | 3 | 3,443 | 83.59% |
| TSM240816P00085000 | 2024-06-11 12:55PM EDT | 85.00 | 0.17 | 0.08 | 0.32 | -0.06 | -26.09% | 10 | 274 | 78.71% |
| TSM240816P00090000 | 2024-06-13 1:01PM EDT | 90.00 | 0.13 | 0.17 | 0.22 | 0.00 | - | 1 | 209 | 72.66% |
| TSM240816P00095000 | 2024-06-14 12:51PM EDT | 95.00 | 0.22 | 0.21 | 0.26 | -0.02 | -8.33% | 1 | 800 | 69.04% |
| TSM240816P00100000 | 2024-06-12 2:23PM EDT | 100.00 | 0.18 | 0.26 | 0.31 | 0.00 | - | 5 | 2,829 | 65.53% |
| TSM240816P00105000 | 2024-06-13 10:19AM EDT | 105.00 | 0.27 | 0.27 | 0.37 | 0.00 | - | 17 | 3,522 | 61.47% |
| TSM240816P00110000 | 2024-06-12 12:40PM EDT | 110.00 | 0.29 | 0.33 | 0.47 | 0.00 | - | 26 | 3,638 | 58.55% |
| TSM240816P00115000 | 2024-06-13 9:30AM EDT | 115.00 | 0.35 | 0.46 | 0.51 | 0.00 | - | 1 | 6,757 | 55.42% |
| TSM240816P00120000 | 2024-06-13 1:17PM EDT | 120.00 | 0.46 | 0.54 | 0.61 | 0.00 | - | 92 | 3,166 | 52.10% |
| TSM240816P00125000 | 2024-06-13 3:53PM EDT | 125.00 | 0.57 | 0.69 | 0.75 | 0.00 | - | 4 | 3,612 | 49.81% |
| TSM240816P00130000 | 2024-06-14 3:25PM EDT | 130.00 | 0.91 | 0.84 | 0.94 | +0.19 | +26.39% | 21 | 6,408 | 47.17% |
| TSM240816P00135000 | 2024-06-14 2:27PM EDT | 135.00 | 1.19 | 1.14 | 1.24 | +0.21 | +21.43% | 23 | 2,724 | 45.14% |
| TSM240816P00140000 | 2024-06-14 3:31PM EDT | 140.00 | 1.66 | 1.62 | 1.70 | +0.38 | +29.69% | 31 | 7,219 | 43.70% |
| TSM240816P00145000 | 2024-06-14 2:33PM EDT | 145.00 | 2.30 | 2.19 | 2.34 | +0.47 | +25.68% | 68 | 4,525 | 42.51% |
| TSM240816P00150000 | 2024-06-14 3:47PM EDT | 150.00 | 3.20 | 3.10 | 3.25 | +0.65 | +25.49% | 89 | 2,527 | 41.77% |
| TSM240816P00155000 | 2024-06-14 3:24PM EDT | 155.00 | 4.32 | 4.20 | 4.45 | +0.80 | +22.73% | 50 | 1,231 | 41.21% |
| TSM240816P00160000 | 2024-06-14 12:59PM EDT | 160.00 | 5.55 | 5.70 | 5.95 | +0.63 | +12.80% | 74 | 2,591 | 40.69% |
| TSM240816P00165000 | 2024-06-14 3:33PM EDT | 165.00 | 7.80 | 7.60 | 7.85 | +1.07 | +15.90% | 254 | 1,088 | 40.45% |
| TSM240816P00170000 | 2024-06-14 2:17PM EDT | 170.00 | 9.85 | 9.85 | 10.10 | +1.05 | +11.93% | 157 | 650 | 40.22% |
| TSM240816P00175000 | 2024-06-14 3:48PM EDT | 175.00 | 12.70 | 12.45 | 12.80 | +1.70 | +15.45% | 879 | 604 | 40.35% |
| TSM240816P00180000 | 2024-06-14 3:48PM EDT | 180.00 | 15.65 | 15.35 | 15.90 | +1.65 | +11.79% | 44 | 142 | 40.70% |
| TSM240816P00185000 | 2024-06-14 10:07AM EDT | 185.00 | 18.88 | 18.15 | 19.55 | +1.63 | +9.45% | 38 | 53 | 41.96% |
| TSM240816P00190000 | 2024-06-14 2:52PM EDT | 190.00 | 21.90 | 21.15 | 23.50 | +1.00 | +4.78% | 8 | 106 | 43.43% |
| TSM240816P00210000 | 2024-06-14 10:01AM EDT | 210.00 | 39.40 | 38.40 | 39.10 | +2.47 | +6.69% | 1 | 1 | 38.87% |
| TSM240816P00220000 | 2024-06-12 10:17AM EDT | 220.00 | 48.78 | 47.30 | 48.35 | +2.98 | +6.51% | 1 | 6 | 38.75% |
| TSM240816P00240000 | 2024-06-14 11:02AM EDT | 240.00 | 67.78 | 67.05 | 67.90 | -0.37 | -0.54% | 4 | 0 | 42.60% |
© 2024 Yahoo. Tutti i diritti riservati.