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
62.287,36 +729,08 (+1,18%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00065000 | 2024-05-07 9:42AM EDT | 65.00 | 77.75 | 85.45 | 88.35 | 0.00 | - | - | 0 | 72.75% |
| TSM241115C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 50.04 | 76.60 | 77.80 | 0.00 | - | - | 1 | 114.09% |
| TSM241115C00095000 | 2024-05-14 12:26PM EDT | 95.00 | 58.54 | 56.70 | 59.60 | 0.00 | - | 1 | 3 | 53.88% |
| TSM241115C00100000 | 2024-05-28 10:46AM EDT | 100.00 | 62.24 | 53.45 | 54.45 | 0.00 | - | 1 | 1 | 54.02% |
| TSM241115C00105000 | 2024-05-31 12:42PM EDT | 105.00 | 47.60 | 49.15 | 49.80 | -5.12 | -9.71% | 1 | 26 | 51.87% |
| TSM241115C00110000 | 2024-05-28 1:32PM EDT | 110.00 | 53.54 | 44.30 | 45.35 | 0.00 | - | 2 | 27 | 51.00% |
| TSM241115C00115000 | 2024-05-02 12:47PM EDT | 115.00 | 26.70 | 39.85 | 40.95 | 0.00 | - | 1 | 13 | 48.46% |
| TSM241115C00120000 | 2024-05-23 10:50AM EDT | 120.00 | 41.85 | 35.70 | 36.55 | 0.00 | - | 2 | 34 | 45.67% |
| TSM241115C00125000 | 2024-05-17 12:51PM EDT | 125.00 | 33.02 | 31.75 | 32.60 | 0.00 | - | 1 | 53 | 44.17% |
| TSM241115C00130000 | 2024-05-24 11:33AM EDT | 130.00 | 36.20 | 28.05 | 28.70 | 0.00 | - | 1 | 380 | 42.37% |
| TSM241115C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 25.00 | 24.55 | 25.20 | -7.31 | -22.62% | 6 | 575 | 41.27% |
| TSM241115C00140000 | 2024-05-31 2:12PM EDT | 140.00 | 20.60 | 21.30 | 21.95 | -4.10 | -16.60% | 15 | 116 | 40.30% |
| TSM241115C00145000 | 2024-05-31 11:16AM EDT | 145.00 | 17.35 | 18.45 | 19.20 | -2.70 | -13.47% | 6 | 636 | 40.05% |
| TSM241115C00150000 | 2024-05-31 2:06PM EDT | 150.00 | 16.15 | 15.95 | 16.70 | -1.25 | -7.18% | 15 | 314 | 39.81% |
| TSM241115C00155000 | 2024-05-31 2:13PM EDT | 155.00 | 13.53 | 13.75 | 13.95 | -1.72 | -11.28% | 101 | 311 | 38.38% |
| TSM241115C00160000 | 2024-05-31 3:34PM EDT | 160.00 | 11.45 | 11.65 | 11.85 | -1.10 | -8.76% | 8 | 274 | 37.96% |
| TSM241115C00165000 | 2024-05-29 12:30PM EDT | 165.00 | 9.75 | 9.85 | 10.05 | -2.05 | -17.37% | 3 | 249 | 37.71% |
| TSM241115C00170000 | 2024-05-31 12:28PM EDT | 170.00 | 7.48 | 8.30 | 8.50 | -1.85 | -19.83% | 24 | 369 | 37.54% |
| TSM241115C00175000 | 2024-05-31 3:32PM EDT | 175.00 | 6.87 | 6.95 | 7.10 | -1.73 | -20.12% | 24 | 239 | 37.25% |
| TSM241115C00180000 | 2024-05-31 3:31PM EDT | 180.00 | 5.75 | 5.80 | 5.95 | -1.30 | -18.44% | 81 | 709 | 37.14% |
| TSM241115C00185000 | 2024-05-23 9:57AM EDT | 185.00 | 6.96 | 4.85 | 5.00 | 0.00 | - | 3 | 185 | 37.15% |
| TSM241115C00190000 | 2024-05-31 11:46AM EDT | 190.00 | 3.74 | 4.00 | 4.15 | -1.36 | -26.67% | 1 | 420 | 37.02% |
| TSM241115C00195000 | 2024-05-23 12:40PM EDT | 195.00 | 5.65 | 3.35 | 3.45 | 0.00 | - | 5 | 72 | 36.99% |
| TSM241115C00200000 | 2024-05-31 12:19PM EDT | 200.00 | 2.75 | 2.76 | 2.88 | -0.95 | -25.68% | 2 | 178 | 37.04% |
| TSM241115C00210000 | 2024-05-31 10:42AM EDT | 210.00 | 1.79 | 1.91 | 1.98 | -0.55 | -23.50% | 1 | 426 | 37.05% |
| TSM241115C00220000 | 2024-05-29 11:53AM EDT | 220.00 | 1.81 | 1.10 | 1.45 | 0.00 | - | - | 60 | 37.68% |
| TSM241115C00230000 | 2024-05-29 2:09PM EDT | 230.00 | 1.30 | 0.88 | 0.99 | 0.00 | - | - | 17 | 37.68% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00065000 | 2024-05-30 2:16PM EDT | 65.00 | 0.42 | 0.37 | 0.45 | +0.03 | +7.69% | 1 | 158 | 63.77% |
| TSM241115P00070000 | 2024-05-31 10:57AM EDT | 70.00 | 0.45 | 0.44 | 0.52 | +0.02 | +4.65% | 11 | 58 | 60.25% |
| TSM241115P00075000 | 2024-05-31 10:57AM EDT | 75.00 | 0.51 | 0.51 | 0.58 | +0.02 | +4.08% | 7 | 66 | 56.64% |
| TSM241115P00080000 | 2024-05-09 11:47AM EDT | 80.00 | 0.63 | 0.58 | 0.65 | 0.00 | - | 48 | 33 | 53.17% |
| TSM241115P00085000 | 2024-05-21 11:19AM EDT | 85.00 | 0.61 | 0.65 | 0.72 | 0.00 | - | 1 | 147 | 50.22% |
| TSM241115P00090000 | 2024-05-15 11:56AM EDT | 90.00 | 0.67 | 0.74 | 0.81 | 0.00 | - | 45 | 70 | 47.02% |
| TSM241115P00095000 | 2024-05-21 10:27AM EDT | 95.00 | 0.82 | 0.86 | 0.94 | 0.00 | - | 30 | 29 | 44.21% |
| TSM241115P00100000 | 2024-05-31 11:07AM EDT | 100.00 | 1.13 | 1.05 | 1.11 | +0.10 | +9.71% | 4 | 434 | 41.68% |
| TSM241115P00105000 | 2024-05-29 10:46AM EDT | 105.00 | 1.20 | 1.29 | 1.36 | 0.00 | - | 3 | 400 | 39.56% |
| TSM241115P00110000 | 2024-05-31 1:13PM EDT | 110.00 | 1.80 | 1.63 | 1.71 | +0.30 | +20.00% | 1 | 110 | 37.79% |
| TSM241115P00115000 | 2024-05-31 2:13PM EDT | 115.00 | 2.35 | 2.09 | 2.19 | +0.69 | +41.57% | 49 | 1,154 | 36.33% |
| TSM241115P00120000 | 2024-05-30 3:48PM EDT | 120.00 | 2.86 | 2.75 | 2.85 | +0.21 | +7.92% | 1 | 1,733 | 35.17% |
| TSM241115P00125000 | 2024-05-31 3:41PM EDT | 125.00 | 3.85 | 3.60 | 3.75 | +1.19 | +44.74% | 19 | 822 | 34.35% |
| TSM241115P00130000 | 2024-05-30 12:36PM EDT | 130.00 | 4.60 | 4.75 | 4.90 | +0.05 | +1.10% | 11 | 2,239 | 33.67% |
| TSM241115P00135000 | 2024-05-31 11:20AM EDT | 135.00 | 6.90 | 6.15 | 6.30 | +1.15 | +20.00% | 2 | 825 | 33.04% |
| TSM241115P00140000 | 2024-05-31 1:00PM EDT | 140.00 | 8.70 | 7.75 | 8.00 | +1.00 | +12.99% | 8 | 1,995 | 32.51% |
| TSM241115P00145000 | 2024-05-31 1:24PM EDT | 145.00 | 10.55 | 9.85 | 10.00 | +1.83 | +20.99% | 15 | 285 | 32.01% |
| TSM241115P00150000 | 2024-05-31 2:18PM EDT | 150.00 | 13.15 | 12.15 | 12.35 | +3.94 | +42.78% | 20 | 399 | 31.64% |
| TSM241115P00155000 | 2024-05-31 1:30PM EDT | 155.00 | 15.65 | 14.70 | 14.95 | +4.15 | +36.09% | 1 | 92 | 31.15% |
| TSM241115P00160000 | 2024-05-31 1:23PM EDT | 160.00 | 19.00 | 17.60 | 17.90 | +4.92 | +34.94% | 2 | 71 | 30.79% |
| TSM241115P00165000 | 2024-05-23 11:39AM EDT | 165.00 | 16.80 | 20.50 | 21.35 | 0.00 | - | 3 | 83 | 30.99% |
| TSM241115P00170000 | 2024-05-23 11:57AM EDT | 170.00 | 19.60 | 24.00 | 25.00 | 0.00 | - | 6 | 29 | 31.06% |
| TSM241115P00175000 | 2024-05-24 1:47PM EDT | 175.00 | 22.70 | 26.40 | 28.60 | 0.00 | - | 6 | 13 | 30.35% |
| TSM241115P00180000 | 2024-05-24 1:55PM EDT | 180.00 | 26.16 | 31.75 | 32.45 | 0.00 | - | 3 | 4 | 29.66% |
| TSM241115P00190000 | 2024-03-25 1:20PM EDT | 190.00 | 50.46 | 56.15 | 57.90 | 0.00 | - | 4 | 0 | 74.93% |
© 2024 Yahoo. Tutti i diritti riservati.