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
61.771,79 +754,11 (+1,24%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 95.65 | 93.90 | 94.75 | 0.00 | - | 1 | 1 | 88.22% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00090000 | 2024-05-16 11:07AM EDT | 90.00 | 66.22 | 84.25 | 85.05 | 0.00 | - | - | 1 | 79.60% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.70 | 59.75 | 0.00 | - | 4 | 15 | 0.00% |
| TSM241018C00100000 | 2024-06-12 11:26AM EDT | 100.00 | 77.00 | 74.55 | 75.30 | 0.00 | - | 12 | 25 | 70.94% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 69.75 | 70.60 | 0.00 | - | 1 | 358 | 67.55% |
| TSM241018C00110000 | 2024-06-14 9:30AM EDT | 110.00 | 64.00 | 64.95 | 65.95 | -1.15 | -1.77% | 1 | 748 | 64.29% |
| TSM241018C00115000 | 2024-06-14 10:18AM EDT | 115.00 | 60.45 | 60.30 | 61.30 | +10.03 | +19.89% | 2 | 548 | 61.39% |
| TSM241018C00120000 | 2024-06-07 9:37AM EDT | 120.00 | 47.75 | 55.65 | 56.60 | 0.00 | - | 1 | 525 | 58.23% |
| TSM241018C00125000 | 2024-06-13 9:35AM EDT | 125.00 | 51.53 | 50.10 | 52.10 | +1.53 | +3.06% | 4 | 430 | 53.24% |
| TSM241018C00130000 | 2024-06-12 1:26PM EDT | 130.00 | 48.99 | 45.65 | 47.65 | 0.00 | - | 3 | 992 | 51.05% |
| TSM241018C00135000 | 2024-06-12 11:39AM EDT | 135.00 | 43.20 | 42.45 | 43.15 | -1.09 | -2.46% | 1 | 483 | 51.00% |
| TSM241018C00140000 | 2024-06-12 12:48PM EDT | 140.00 | 40.60 | 38.45 | 38.95 | 0.00 | - | 10 | 1,217 | 50.26% |
| TSM241018C00145000 | 2024-06-14 2:00PM EDT | 145.00 | 35.07 | 34.55 | 35.25 | +0.21 | +0.60% | 2 | 633 | 49.46% |
| TSM241018C00150000 | 2024-06-14 10:01AM EDT | 150.00 | 30.19 | 30.85 | 31.55 | -1.06 | -3.39% | 2 | 1,684 | 48.15% |
| TSM241018C00155000 | 2024-06-13 11:55AM EDT | 155.00 | 27.50 | 27.25 | 28.15 | +0.02 | +0.07% | 5 | 696 | 47.24% |
| TSM241018C00160000 | 2024-06-14 3:16PM EDT | 160.00 | 24.45 | 24.30 | 24.75 | +0.35 | +1.45% | 24 | 1,036 | 45.83% |
| TSM241018C00165000 | 2024-06-14 2:18PM EDT | 165.00 | 21.35 | 21.45 | 22.00 | -0.22 | -1.02% | 12 | 790 | 45.63% |
| TSM241018C00170000 | 2024-06-14 3:47PM EDT | 170.00 | 18.79 | 18.80 | 19.25 | -0.06 | -0.32% | 35 | 1,189 | 44.88% |
| TSM241018C00175000 | 2024-06-14 1:59PM EDT | 175.00 | 16.73 | 16.50 | 16.75 | +0.38 | +2.32% | 67 | 345 | 44.24% |
| TSM241018C00180000 | 2024-06-14 3:08PM EDT | 180.00 | 14.48 | 14.40 | 14.60 | +0.37 | +2.62% | 84 | 2,831 | 43.93% |
| TSM241018C00185000 | 2024-06-14 10:34AM EDT | 185.00 | 12.55 | 12.50 | 12.75 | +0.51 | +4.24% | 31 | 101 | 43.86% |
| TSM241018C00190000 | 2024-06-14 1:18PM EDT | 190.00 | 10.80 | 10.80 | 12.45 | +0.10 | +0.93% | 119 | 7,281 | 47.23% |
| TSM241018C00195000 | 2024-06-14 1:36PM EDT | 195.00 | 9.60 | 9.35 | 9.60 | +1.05 | +12.28% | 60 | 305 | 43.67% |
| TSM241018C00200000 | 2024-06-14 12:32PM EDT | 200.00 | 7.87 | 8.00 | 8.25 | -0.03 | -0.38% | 73 | 666 | 43.48% |
| TSM241018C00210000 | 2024-06-14 10:55AM EDT | 210.00 | 6.05 | 5.95 | 7.10 | +0.29 | +5.03% | 15 | 434 | 46.36% |
| TSM241018C00220000 | 2024-06-14 3:10PM EDT | 220.00 | 4.40 | 4.40 | 4.55 | +0.18 | +4.27% | 9 | 424 | 43.59% |
| TSM241018C00230000 | 2024-06-14 1:37PM EDT | 230.00 | 3.30 | 3.20 | 3.30 | +0.24 | +7.84% | 13 | 108 | 43.48% |
| TSM241018C00240000 | 2024-06-14 1:58PM EDT | 240.00 | 2.45 | 2.36 | 2.44 | +0.18 | +7.93% | 17 | 1,205 | 43.71% |
| TSM241018C00250000 | 2024-06-13 1:08PM EDT | 250.00 | 1.79 | 1.73 | 1.81 | +0.31 | +20.95% | 1 | 4 | 43.99% |
| TSM241018C00260000 | 2024-06-14 11:58AM EDT | 260.00 | 1.27 | 1.29 | 1.36 | +0.21 | +19.81% | 5 | 5 | 44.39% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-05-31 3:14PM EDT | 65.00 | 0.32 | 0.14 | 0.40 | 0.00 | - | 1 | 92 | 77.44% |
| TSM241018P00070000 | 2024-06-14 9:55AM EDT | 70.00 | 0.32 | 0.30 | 0.57 | +0.06 | +23.08% | 1 | 77 | 77.39% |
| TSM241018P00075000 | 2024-06-05 11:13AM EDT | 75.00 | 0.36 | 0.37 | 0.48 | 0.00 | - | 3 | 424 | 71.68% |
| TSM241018P00080000 | 2024-06-14 11:55AM EDT | 80.00 | 0.46 | 0.43 | 0.49 | -0.01 | -2.13% | 20 | 811 | 67.53% |
| TSM241018P00085000 | 2024-06-05 11:57AM EDT | 85.00 | 0.48 | 0.44 | 0.64 | 0.00 | - | 11 | 136 | 64.40% |
| TSM241018P00090000 | 2024-05-24 11:10AM EDT | 90.00 | 0.55 | 0.50 | 0.68 | 0.00 | - | 10 | 1,298 | 60.72% |
| TSM241018P00095000 | 2024-06-12 9:47AM EDT | 95.00 | 0.51 | 0.42 | 0.75 | 0.00 | - | 45 | 523 | 56.15% |
| TSM241018P00100000 | 2024-06-13 3:49PM EDT | 100.00 | 0.64 | 0.71 | 0.76 | 0.00 | - | 81 | 1,103 | 54.20% |
| TSM241018P00105000 | 2024-06-07 2:54PM EDT | 105.00 | 0.76 | 0.80 | 0.85 | 0.00 | - | 1 | 733 | 51.17% |
| TSM241018P00110000 | 2024-06-13 9:41AM EDT | 110.00 | 0.79 | 0.93 | 1.05 | 0.00 | - | 55 | 1,855 | 49.56% |
| TSM241018P00115000 | 2024-06-14 2:21PM EDT | 115.00 | 1.13 | 1.13 | 1.17 | +0.24 | +26.97% | 26 | 1,968 | 46.58% |
| TSM241018P00120000 | 2024-06-14 10:00AM EDT | 120.00 | 1.36 | 1.31 | 1.43 | +0.15 | +12.40% | 9 | 3,692 | 44.68% |
| TSM241018P00125000 | 2024-06-13 1:50PM EDT | 125.00 | 1.64 | 1.64 | 1.79 | +0.10 | +6.49% | 3 | 1,478 | 43.13% |
| TSM241018P00130000 | 2024-06-14 3:57PM EDT | 130.00 | 2.20 | 2.18 | 2.25 | +0.32 | +17.02% | 10 | 3,198 | 41.72% |
| TSM241018P00135000 | 2024-06-14 2:21PM EDT | 135.00 | 2.81 | 2.79 | 2.90 | +0.26 | +10.20% | 1 | 1,314 | 40.78% |
| TSM241018P00140000 | 2024-06-13 10:49AM EDT | 140.00 | 3.50 | 3.55 | 3.70 | +0.19 | +5.74% | 2 | 1,285 | 39.88% |
| TSM241018P00145000 | 2024-06-12 1:29PM EDT | 145.00 | 3.66 | 4.60 | 4.75 | 0.00 | - | 9 | 1,218 | 39.30% |
| TSM241018P00150000 | 2024-06-14 3:29PM EDT | 150.00 | 5.90 | 5.85 | 6.00 | +0.40 | +7.27% | 157 | 1,281 | 38.70% |
| TSM241018P00155000 | 2024-06-14 12:53PM EDT | 155.00 | 7.19 | 7.35 | 7.50 | +0.59 | +8.94% | 60 | 782 | 38.20% |
| TSM241018P00160000 | 2024-06-14 1:15PM EDT | 160.00 | 8.90 | 9.15 | 9.30 | +0.40 | +4.71% | 337 | 293 | 37.87% |
| TSM241018P00165000 | 2024-06-14 3:36PM EDT | 165.00 | 11.20 | 11.15 | 11.35 | +0.85 | +8.21% | 282 | 84 | 37.51% |
| TSM241018P00170000 | 2024-06-14 2:07PM EDT | 170.00 | 13.20 | 13.55 | 13.70 | +0.66 | +5.26% | 56 | 137 | 37.26% |
| TSM241018P00175000 | 2024-06-13 10:14AM EDT | 175.00 | 15.90 | 16.05 | 16.30 | +0.05 | +0.32% | 7 | 54 | 36.97% |
| TSM241018P00180000 | 2024-06-14 10:04AM EDT | 180.00 | 19.00 | 18.90 | 19.15 | +2.20 | +13.10% | 2 | 12 | 36.66% |
| TSM241018P00185000 | 2024-06-12 12:20PM EDT | 185.00 | 19.65 | 21.95 | 22.35 | 0.00 | - | 4 | 4 | 36.62% |
| TSM241018P00190000 | 2024-06-10 9:49AM EDT | 190.00 | 29.80 | 24.90 | 25.85 | 0.00 | - | - | 1 | 36.75% |
| TSM241018P00200000 | 2024-06-12 12:31PM EDT | 200.00 | 30.04 | 32.15 | 34.05 | 0.00 | - | 11 | 11 | 38.78% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 109.39% |
| TSM241018P00220000 | 2024-03-08 1:58PM EDT | 220.00 | 74.10 | 77.10 | 80.65 | 0.00 | - | 1 | 0 | 115.10% |
© 2024 Yahoo. Tutti i diritti riservati.