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
62.395,18 +344,17 (+0,55%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSM240920C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 96.30 | 99.60 | 102.55 | 0.00 | - | 2 | 2 | 73.05% |
| TSM240920C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 102.80 | 94.75 | 97.70 | 0.00 | - | 2 | 2 | 81.93% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-05-31 12:31PM EDT | 70.00 | 82.20 | 80.10 | 83.05 | -8.30 | -9.17% | 2 | 144 | 75.15% |
| TSM240920C00075000 | 2024-05-29 10:48AM EDT | 75.00 | 81.24 | 75.25 | 78.10 | 0.00 | - | 1 | 22 | 71.29% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 70.35 | 73.30 | 0.00 | - | 5 | 120 | 68.21% |
| TSM240920C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 68.37 | 65.50 | 68.35 | 0.00 | - | 1 | 165 | 64.09% |
| TSM240920C00090000 | 2024-05-31 11:11AM EDT | 90.00 | 60.50 | 60.65 | 63.55 | -9.50 | -13.57% | 1 | 707 | 60.94% |
| TSM240920C00095000 | 2024-05-31 9:30AM EDT | 95.00 | 58.05 | 55.80 | 58.70 | +2.05 | +3.66% | 2 | 434 | 57.30% |
| TSM240920C00100000 | 2024-05-31 10:29AM EDT | 100.00 | 51.85 | 51.00 | 53.80 | -3.70 | -6.66% | 2 | 2,256 | 53.56% |
| TSM240920C00105000 | 2024-05-31 1:39PM EDT | 105.00 | 46.90 | 47.65 | 48.55 | -2.94 | -5.90% | 5 | 908 | 54.20% |
| TSM240920C00110000 | 2024-05-31 10:46AM EDT | 110.00 | 41.25 | 43.00 | 43.85 | -4.72 | -10.27% | 21 | 1,408 | 51.05% |
| TSM240920C00115000 | 2024-05-30 9:51AM EDT | 115.00 | 41.42 | 38.35 | 39.15 | 0.00 | - | 1 | 1,045 | 49.96% |
| TSM240920C00120000 | 2024-05-31 11:37AM EDT | 120.00 | 32.50 | 34.00 | 34.55 | -3.71 | -10.25% | 40 | 2,442 | 46.49% |
| TSM240920C00125000 | 2024-05-30 10:27AM EDT | 125.00 | 27.61 | 29.55 | 30.40 | -4.74 | -14.65% | 2 | 1,881 | 44.80% |
| TSM240920C00130000 | 2024-05-31 12:16PM EDT | 130.00 | 23.82 | 25.45 | 26.15 | -3.02 | -11.25% | 11 | 7,485 | 42.07% |
| TSM240920C00135000 | 2024-05-31 12:46PM EDT | 135.00 | 20.58 | 21.70 | 22.35 | -3.22 | -13.53% | 2 | 1,863 | 40.49% |
| TSM240920C00140000 | 2024-05-31 11:30AM EDT | 140.00 | 17.00 | 18.25 | 19.05 | -3.32 | -16.34% | 1 | 2,288 | 39.83% |
| TSM240920C00145000 | 2024-05-31 1:36PM EDT | 145.00 | 14.64 | 15.20 | 15.75 | -2.64 | -15.28% | 14 | 2,274 | 38.28% |
| TSM240920C00150000 | 2024-05-31 3:49PM EDT | 150.00 | 12.75 | 12.70 | 12.90 | -1.55 | -10.84% | 277 | 5,792 | 37.26% |
| TSM240920C00155000 | 2024-05-31 3:08PM EDT | 155.00 | 10.00 | 10.30 | 10.50 | -1.75 | -14.89% | 43 | 1,480 | 36.66% |
| TSM240920C00160000 | 2024-05-31 12:15PM EDT | 160.00 | 7.55 | 8.35 | 8.50 | -2.20 | -22.56% | 43 | 4,558 | 36.35% |
| TSM240920C00165000 | 2024-05-31 3:41PM EDT | 165.00 | 6.50 | 6.65 | 6.90 | -1.40 | -17.72% | 85 | 1,056 | 36.38% |
| TSM240920C00170000 | 2024-05-31 3:48PM EDT | 170.00 | 5.29 | 5.30 | 5.45 | -0.96 | -15.36% | 33 | 3,073 | 36.04% |
| TSM240920C00175000 | 2024-05-31 3:00PM EDT | 175.00 | 3.95 | 4.15 | 4.30 | -1.15 | -22.55% | 30 | 4,065 | 35.90% |
| TSM240920C00180000 | 2024-05-31 3:48PM EDT | 180.00 | 3.25 | 3.25 | 3.40 | -0.82 | -20.15% | 21 | 2,063 | 35.93% |
| TSM240920C00185000 | 2024-05-31 3:15PM EDT | 185.00 | 2.48 | 2.55 | 2.70 | -0.72 | -22.50% | 170 | 1,535 | 36.08% |
| TSM240920C00190000 | 2024-05-31 12:25PM EDT | 190.00 | 1.74 | 1.98 | 2.09 | -0.63 | -26.58% | 167 | 484 | 36.01% |
| TSM240920C00195000 | 2024-05-31 10:10AM EDT | 195.00 | 1.77 | 1.54 | 1.63 | -1.07 | -37.68% | 1 | 395 | 36.07% |
| TSM240920C00200000 | 2024-05-31 3:45PM EDT | 200.00 | 1.21 | 1.19 | 1.28 | -0.38 | -23.90% | 42 | 4,295 | 36.24% |
| TSM240920C00210000 | 2024-05-31 12:02PM EDT | 210.00 | 0.70 | 0.72 | 0.77 | -0.22 | -23.91% | 4 | 2,395 | 36.43% |
| TSM240920C00220000 | 2024-05-31 1:02PM EDT | 220.00 | 0.43 | 0.44 | 0.49 | -0.19 | -30.65% | 13 | 588 | 37.04% |
| TSM240920C00230000 | 2024-05-31 1:02PM EDT | 230.00 | 0.26 | 0.13 | 0.50 | -0.58 | -69.05% | 3 | 1 | 40.63% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-05-31 3:08PM EDT | 45.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 1,234 | 29,144 | 89.45% |
| TSM240920P00050000 | 2024-05-29 3:58PM EDT | 50.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 4 | 7,765 | 80.86% |
| TSM240920P00055000 | 2024-05-31 10:47AM EDT | 55.00 | 0.15 | 0.10 | 0.36 | 0.00 | - | 2 | 1,855 | 84.57% |
| TSM240920P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.18 | 0.10 | 0.39 | 0.00 | - | 1 | 522 | 78.42% |
| TSM240920P00065000 | 2024-05-29 10:11AM EDT | 65.00 | 0.24 | 0.20 | 0.45 | 0.00 | - | 1 | 10,176 | 75.29% |
| TSM240920P00070000 | 2024-05-31 11:17AM EDT | 70.00 | 0.29 | 0.24 | 0.30 | +0.09 | +45.00% | 11 | 4,191 | 67.29% |
| TSM240920P00075000 | 2024-05-31 3:13PM EDT | 75.00 | 0.33 | 0.30 | 0.36 | +0.01 | +3.13% | 2 | 5,749 | 63.72% |
| TSM240920P00080000 | 2024-05-31 9:38AM EDT | 80.00 | 0.40 | 0.35 | 0.42 | +0.01 | +2.56% | 1 | 5,769 | 59.96% |
| TSM240920P00085000 | 2024-05-31 12:37PM EDT | 85.00 | 0.45 | 0.37 | 0.47 | +0.02 | +4.65% | 1 | 2,347 | 55.66% |
| TSM240920P00090000 | 2024-05-29 1:34PM EDT | 90.00 | 0.48 | 0.47 | 0.53 | 0.00 | - | 411 | 2,866 | 52.42% |
| TSM240920P00095000 | 2024-05-28 10:01AM EDT | 95.00 | 0.52 | 0.53 | 0.60 | 0.00 | - | 1 | 4,528 | 49.34% |
| TSM240920P00100000 | 2024-05-30 1:13PM EDT | 100.00 | 0.63 | 0.62 | 0.69 | 0.00 | - | 2 | 10,649 | 45.97% |
| TSM240920P00105000 | 2024-05-31 2:41PM EDT | 105.00 | 0.85 | 0.75 | 0.81 | +0.12 | +16.44% | 153 | 2,058 | 42.85% |
| TSM240920P00110000 | 2024-05-31 11:45AM EDT | 110.00 | 1.07 | 0.93 | 0.99 | +0.17 | +18.89% | 23 | 5,217 | 40.16% |
| TSM240920P00115000 | 2024-05-31 3:12PM EDT | 115.00 | 1.34 | 1.20 | 1.27 | +0.16 | +13.56% | 20 | 6,218 | 37.99% |
| TSM240920P00120000 | 2024-05-31 2:26PM EDT | 120.00 | 1.85 | 1.62 | 1.68 | +0.33 | +21.71% | 10 | 2,864 | 36.21% |
| TSM240920P00125000 | 2024-05-31 3:30PM EDT | 125.00 | 2.38 | 2.23 | 2.29 | +0.39 | +19.60% | 83 | 3,978 | 34.86% |
| TSM240920P00130000 | 2024-05-31 3:57PM EDT | 130.00 | 3.15 | 3.05 | 3.20 | +0.15 | +5.00% | 300 | 7,385 | 34.08% |
| TSM240920P00135000 | 2024-05-31 3:26PM EDT | 135.00 | 4.55 | 4.20 | 4.35 | +0.59 | +14.90% | 157 | 3,080 | 33.23% |
| TSM240920P00140000 | 2024-05-31 3:40PM EDT | 140.00 | 5.80 | 5.70 | 5.85 | +0.35 | +6.42% | 1,340 | 5,569 | 32.58% |
| TSM240920P00145000 | 2024-05-31 2:45PM EDT | 145.00 | 8.25 | 7.60 | 7.75 | +1.05 | +14.58% | 23 | 1,644 | 32.14% |
| TSM240920P00150000 | 2024-05-31 2:56PM EDT | 150.00 | 10.65 | 9.85 | 10.00 | +1.45 | +15.76% | 26 | 1,173 | 31.65% |
| TSM240920P00155000 | 2024-05-31 3:45PM EDT | 155.00 | 12.85 | 12.45 | 12.65 | +1.15 | +9.83% | 32 | 1,560 | 31.25% |
| TSM240920P00160000 | 2024-05-30 11:52AM EDT | 160.00 | 14.70 | 15.40 | 15.75 | 0.00 | - | 29 | 514 | 31.12% |
| TSM240920P00165000 | 2024-05-29 3:18PM EDT | 165.00 | 16.67 | 18.70 | 19.35 | 0.00 | - | 102 | 229 | 31.54% |
| TSM240920P00170000 | 2024-05-29 9:48AM EDT | 170.00 | 21.00 | 22.30 | 22.80 | 0.00 | - | 1 | 32 | 30.44% |
| TSM240920P00175000 | 2024-05-31 1:33PM EDT | 175.00 | 27.74 | 25.95 | 26.80 | +3.64 | +15.10% | 5 | 58 | 30.27% |
| TSM240920P00180000 | 2024-05-31 1:33PM EDT | 180.00 | 31.96 | 30.40 | 31.10 | +5.51 | +20.83% | 5 | 52 | 30.47% |
| TSM240920P00185000 | 2024-03-08 1:08PM EDT | 185.00 | 41.50 | 43.25 | 46.30 | 0.00 | - | 18 | 12 | 65.45% |
| TSM240920P00195000 | 2024-05-24 9:44AM EDT | 195.00 | 38.05 | 43.60 | 46.40 | 0.00 | - | 19 | 19 | 40.55% |
| TSM240920P00220000 | 2024-05-20 9:43AM EDT | 220.00 | 66.00 | 68.20 | 71.00 | 0.00 | - | 4 | 0 | 50.18% |
© 2024 Yahoo. Tutti i diritti riservati.