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
61.834,82 -894,80 (-1,43%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-05-31 12:37PM EDT | 70.00 | 80.00 | 104.25 | 105.50 | 0.00 | - | 1 | 84 | 88.26% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 82.16 | 94.65 | 96.00 | 0.00 | - | 1 | 42 | 80.26% |
| TSM241220C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 69.17 | 89.65 | 91.30 | 0.00 | - | 1 | 10 | 75.90% |
| TSM241220C00090000 | 2024-05-10 10:12AM EDT | 90.00 | 62.30 | 76.45 | 77.65 | 0.00 | - | 1 | 34 | 0.00% |
| TSM241220C00095000 | 2024-06-06 12:21PM EDT | 95.00 | 70.85 | 80.05 | 82.05 | 0.00 | - | 2 | 9 | 69.31% |
| TSM241220C00100000 | 2024-06-05 9:52AM EDT | 100.00 | 64.73 | 75.50 | 76.90 | 0.00 | - | 2 | 38 | 65.31% |
| TSM241220C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 72.50 | 71.20 | 72.00 | 0.00 | - | 2 | 83 | 62.66% |
| TSM241220C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 65.65 | 66.40 | 68.10 | 0.00 | - | 17 | 79 | 61.04% |
| TSM241220C00115000 | 2024-06-12 10:09AM EDT | 115.00 | 63.37 | 61.80 | 63.55 | 0.00 | - | 2 | 58 | 58.25% |
| TSM241220C00120000 | 2024-06-12 9:48AM EDT | 120.00 | 58.95 | 57.40 | 59.05 | 0.00 | - | 3 | 289 | 55.88% |
| TSM241220C00125000 | 2024-06-14 12:41PM EDT | 125.00 | 53.55 | 53.25 | 54.65 | -1.00 | -1.83% | 3 | 621 | 53.97% |
| TSM241220C00130000 | 2024-06-13 3:48PM EDT | 130.00 | 50.00 | 48.95 | 49.85 | 0.00 | - | 5 | 757 | 51.00% |
| TSM241220C00135000 | 2024-06-12 11:21AM EDT | 135.00 | 46.70 | 45.05 | 46.25 | 0.00 | - | 4 | 910 | 50.33% |
| TSM241220C00140000 | 2024-06-12 1:30PM EDT | 140.00 | 43.95 | 41.00 | 42.55 | 0.00 | - | 20 | 2,609 | 51.03% |
| TSM241220C00145000 | 2024-06-14 11:15AM EDT | 145.00 | 37.74 | 37.50 | 38.90 | -0.51 | -1.33% | 1 | 851 | 49.80% |
| TSM241220C00150000 | 2024-06-14 3:54PM EDT | 150.00 | 34.45 | 34.05 | 35.45 | -1.55 | -4.31% | 12 | 1,629 | 48.75% |
| TSM241220C00155000 | 2024-06-14 12:47PM EDT | 155.00 | 31.08 | 30.85 | 32.15 | +1.34 | +4.51% | 4 | 766 | 47.73% |
| TSM241220C00160000 | 2024-06-14 1:29PM EDT | 160.00 | 28.50 | 27.85 | 29.05 | +1.00 | +3.64% | 23 | 739 | 46.83% |
| TSM241220C00165000 | 2024-06-14 3:34PM EDT | 165.00 | 25.32 | 25.10 | 26.25 | -0.53 | -2.05% | 2 | 453 | 46.23% |
| TSM241220C00170000 | 2024-06-14 11:28AM EDT | 170.00 | 22.75 | 22.20 | 23.60 | +0.37 | +1.65% | 3 | 1,012 | 45.60% |
| TSM241220C00175000 | 2024-06-14 3:45PM EDT | 175.00 | 20.60 | 20.30 | 21.30 | -0.10 | -0.48% | 96 | 992 | 45.35% |
| TSM241220C00180000 | 2024-06-14 3:07PM EDT | 180.00 | 18.33 | 18.10 | 18.55 | -0.17 | -0.92% | 9 | 490 | 43.85% |
| TSM241220C00185000 | 2024-06-14 3:02PM EDT | 185.00 | 16.45 | 16.20 | 16.55 | -0.08 | -0.48% | 367 | 533 | 43.52% |
| TSM241220C00190000 | 2024-06-14 3:02PM EDT | 190.00 | 14.55 | 14.40 | 14.80 | +0.25 | +1.75% | 38 | 1,142 | 43.39% |
| TSM241220C00195000 | 2024-06-14 3:02PM EDT | 195.00 | 13.10 | 12.90 | 13.20 | +0.04 | +0.31% | 71 | 3,383 | 43.24% |
| TSM241220C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 11.45 | 11.45 | 11.85 | +0.20 | +1.78% | 38 | 3,395 | 43.32% |
| TSM241220C00210000 | 2024-06-14 3:27PM EDT | 210.00 | 9.25 | 8.95 | 9.30 | +0.10 | +1.09% | 1,010 | 3,951 | 42.97% |
| TSM241220C00220000 | 2024-06-14 2:16PM EDT | 220.00 | 7.15 | 7.05 | 7.35 | +0.15 | +2.14% | 77 | 3,462 | 42.93% |
| TSM241220C00230000 | 2024-06-14 2:24PM EDT | 230.00 | 5.66 | 5.65 | 5.80 | +0.36 | +6.79% | 18 | 223 | 42.94% |
| TSM241220C00240000 | 2024-06-14 12:02PM EDT | 240.00 | 4.35 | 4.45 | 4.65 | +0.07 | +1.64% | 4 | 743 | 43.23% |
| TSM241220C00250000 | 2024-06-14 11:47AM EDT | 250.00 | 3.40 | 3.50 | 3.65 | +0.05 | +1.49% | 10 | 9 | 43.23% |
| TSM241220C00260000 | 2024-06-14 2:59PM EDT | 260.00 | 2.84 | 2.78 | 2.94 | +0.34 | +13.60% | 32 | 4 | 43.55% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-06-14 3:03PM EDT | 60.00 | 0.60 | 0.60 | 0.70 | +0.16 | +36.36% | 81 | 2,276 | 78.17% |
| TSM241220P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 0.69 | 0.65 | 0.79 | +0.18 | +35.29% | 28 | 427 | 73.97% |
| TSM241220P00070000 | 2024-06-14 10:02AM EDT | 70.00 | 0.74 | 0.68 | 0.78 | +0.20 | +37.04% | 28 | 609 | 68.99% |
| TSM241220P00075000 | 2024-06-14 9:58AM EDT | 75.00 | 0.82 | 0.74 | 0.95 | +0.15 | +22.39% | 146 | 3,625 | 65.97% |
| TSM241220P00080000 | 2024-06-13 10:10AM EDT | 80.00 | 0.75 | 0.81 | 0.96 | 0.00 | - | 2 | 109 | 61.94% |
| TSM241220P00085000 | 2024-06-05 10:35AM EDT | 85.00 | 0.80 | 0.88 | 1.09 | 0.00 | - | 1 | 141 | 58.81% |
| TSM241220P00090000 | 2024-06-14 9:43AM EDT | 90.00 | 1.06 | 0.36 | 1.17 | +0.24 | +29.27% | 4 | 620 | 52.00% |
| TSM241220P00095000 | 2024-06-14 3:46PM EDT | 95.00 | 1.17 | 1.06 | 1.28 | +0.15 | +14.71% | 2 | 2,401 | 52.55% |
| TSM241220P00100000 | 2024-06-13 10:18AM EDT | 100.00 | 1.15 | 1.26 | 1.42 | 0.00 | - | 1 | 2,572 | 50.17% |
| TSM241220P00105000 | 2024-06-14 12:29PM EDT | 105.00 | 1.50 | 1.45 | 1.55 | +0.29 | +23.97% | 1 | 2,012 | 47.99% |
| TSM241220P00110000 | 2024-06-14 11:43AM EDT | 110.00 | 1.74 | 1.62 | 1.76 | +0.19 | +12.26% | 1 | 1,809 | 45.68% |
| TSM241220P00115000 | 2024-06-12 12:55PM EDT | 115.00 | 1.68 | 1.94 | 2.11 | 0.00 | - | 110 | 1,691 | 44.08% |
| TSM241220P00120000 | 2024-06-13 3:52PM EDT | 120.00 | 2.38 | 2.42 | 2.53 | +0.18 | +8.18% | 11 | 2,432 | 42.57% |
| TSM241220P00125000 | 2024-06-14 11:58AM EDT | 125.00 | 3.00 | 2.87 | 3.05 | +0.64 | +27.12% | 4 | 1,010 | 41.22% |
| TSM241220P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 3.52 | 3.60 | 3.75 | +0.22 | +6.67% | 10 | 1,628 | 40.25% |
| TSM241220P00135000 | 2024-06-14 2:10PM EDT | 135.00 | 4.45 | 4.45 | 4.60 | +0.30 | +7.23% | 3 | 2,173 | 39.39% |
| TSM241220P00140000 | 2024-06-14 2:47PM EDT | 140.00 | 5.50 | 5.45 | 5.70 | +0.46 | +9.13% | 10 | 933 | 38.87% |
| TSM241220P00145000 | 2024-06-14 1:37PM EDT | 145.00 | 6.49 | 6.70 | 6.85 | +0.27 | +4.34% | 3 | 1,469 | 38.01% |
| TSM241220P00150000 | 2024-06-14 3:44PM EDT | 150.00 | 8.25 | 8.10 | 8.30 | +0.65 | +8.55% | 224 | 847 | 37.49% |
| TSM241220P00155000 | 2024-06-14 9:43AM EDT | 155.00 | 9.85 | 9.80 | 10.05 | +0.75 | +8.24% | 124 | 391 | 37.22% |
| TSM241220P00160000 | 2024-06-14 10:12AM EDT | 160.00 | 11.85 | 11.50 | 11.85 | +0.76 | +6.85% | 26 | 683 | 36.57% |
| TSM241220P00165000 | 2024-06-14 11:42AM EDT | 165.00 | 13.90 | 13.70 | 14.00 | +0.90 | +6.92% | 5 | 286 | 36.24% |
| TSM241220P00170000 | 2024-06-14 1:35PM EDT | 170.00 | 15.80 | 16.00 | 16.40 | +0.50 | +3.27% | 10 | 309 | 35.96% |
| TSM241220P00175000 | 2024-06-14 3:16PM EDT | 175.00 | 18.85 | 18.55 | 19.10 | +0.65 | +3.57% | 9 | 161 | 35.85% |
| TSM241220P00180000 | 2024-06-14 3:03PM EDT | 180.00 | 21.80 | 21.45 | 22.35 | +0.80 | +3.81% | 28 | 69 | 36.41% |
| TSM241220P00185000 | 2024-06-13 3:20PM EDT | 185.00 | 23.55 | 24.45 | 24.90 | 0.00 | - | 36 | 132 | 35.14% |
| TSM241220P00190000 | 2024-06-13 12:39PM EDT | 190.00 | 27.20 | 27.20 | 28.20 | 0.00 | - | 4 | 4 | 34.97% |
| TSM241220P00200000 | 2024-05-29 9:58AM EDT | 200.00 | 47.50 | 34.05 | 35.55 | 0.00 | - | 1 | 1 | 35.10% |
| TSM241220P00210000 | 2024-06-05 10:08AM EDT | 210.00 | 51.30 | 42.10 | 43.30 | 0.00 | - | - | 1 | 34.72% |
| TSM241220P00220000 | 2024-06-06 10:16AM EDT | 220.00 | 60.00 | 49.95 | 51.20 | 0.00 | - | 10 | 5 | 33.17% |
© 2024 Yahoo. Tutti i diritti riservati.