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
61.850,13 -645,87 (-1,03%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 99.30 | 102.40 | 0.00 | - | 1 | 1 | 73.96% |
| TSM250321C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 74.45 | 94.60 | 98.05 | 0.00 | - | 6 | 19 | 71.68% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 67.50 | 72.45 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 76.35 | 80.15 | 0.00 | - | 2 | 7 | 0.00% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 95.00 | 68.40 | 80.70 | 83.65 | 0.00 | - | 1 | 4 | 61.96% |
| TSM250321C00100000 | 2024-06-04 2:55PM EDT | 100.00 | 57.80 | 77.00 | 79.35 | 0.00 | - | 17 | 102 | 61.62% |
| TSM250321C00105000 | 2024-06-13 11:33AM EDT | 105.00 | 73.50 | 72.45 | 75.15 | 0.00 | - | 1 | 4 | 59.60% |
| TSM250321C00110000 | 2024-06-12 1:33PM EDT | 110.00 | 70.48 | 68.05 | 69.50 | 0.00 | - | 1 | 5 | 55.37% |
| TSM250321C00115000 | 2024-06-12 10:18AM EDT | 115.00 | 66.51 | 63.00 | 65.20 | 0.00 | - | 3 | 11 | 52.40% |
| TSM250321C00120000 | 2024-06-11 1:43PM EDT | 120.00 | 59.28 | 59.35 | 61.00 | +5.93 | +11.12% | 10 | 36 | 51.61% |
| TSM250321C00125000 | 2024-06-12 10:31AM EDT | 125.00 | 58.23 | 55.75 | 56.90 | 0.00 | - | 40 | 111 | 50.73% |
| TSM250321C00130000 | 2024-06-13 3:29PM EDT | 130.00 | 52.89 | 51.75 | 53.20 | 0.00 | - | 1 | 30 | 51.35% |
| TSM250321C00135000 | 2024-06-14 2:47PM EDT | 135.00 | 48.45 | 47.55 | 49.80 | -0.44 | -0.90% | 2 | 37 | 50.92% |
| TSM250321C00140000 | 2024-06-12 10:44AM EDT | 140.00 | 46.00 | 44.25 | 46.55 | 0.00 | - | 1 | 73 | 50.52% |
| TSM250321C00145000 | 2024-06-14 9:30AM EDT | 145.00 | 39.70 | 41.40 | 42.35 | -3.30 | -7.67% | 1 | 47 | 47.94% |
| TSM250321C00150000 | 2024-06-14 12:41PM EDT | 150.00 | 38.49 | 37.80 | 39.90 | +0.03 | +0.08% | 4 | 91 | 48.66% |
| TSM250321C00155000 | 2024-06-13 10:38AM EDT | 155.00 | 34.70 | 34.90 | 36.85 | 0.00 | - | 1 | 241 | 47.93% |
| TSM250321C00160000 | 2024-06-14 12:01PM EDT | 160.00 | 32.05 | 31.25 | 33.65 | -0.45 | -1.38% | 3 | 257 | 46.70% |
| TSM250321C00165000 | 2024-06-14 9:59AM EDT | 165.00 | 29.00 | 29.80 | 30.55 | -0.76 | -2.55% | 1 | 55 | 45.45% |
| TSM250321C00170000 | 2024-06-14 3:46PM EDT | 170.00 | 27.50 | 27.25 | 28.20 | +0.03 | +0.11% | 1,623 | 1,182 | 45.29% |
| TSM250321C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 25.20 | 24.45 | 25.40 | +0.95 | +3.92% | 15 | 107 | 44.12% |
| TSM250321C00180000 | 2024-06-14 2:26PM EDT | 180.00 | 23.40 | 22.25 | 23.25 | +1.50 | +6.85% | 1 | 86 | 43.83% |
| TSM250321C00185000 | 2024-06-14 3:49PM EDT | 185.00 | 20.85 | 20.15 | 21.35 | +0.14 | +0.68% | 4 | 400 | 43.73% |
| TSM250321C00190000 | 2024-06-14 3:54PM EDT | 190.00 | 19.09 | 17.90 | 20.50 | +1.09 | +6.06% | 33 | 247 | 45.15% |
| TSM250321C00195000 | 2024-06-12 1:57PM EDT | 195.00 | 17.03 | 16.65 | 18.10 | 0.00 | - | 31 | 381 | 43.79% |
| TSM250321C00200000 | 2024-06-14 10:19AM EDT | 200.00 | 15.30 | 14.85 | 16.20 | +0.14 | +0.92% | 1 | 875 | 43.05% |
| TSM250321C00210000 | 2024-06-13 10:20AM EDT | 210.00 | 12.20 | 12.05 | 14.05 | +0.10 | +0.83% | 1 | 47 | 43.83% |
| TSM250321C00220000 | 2024-06-13 1:11PM EDT | 220.00 | 10.30 | 10.00 | 12.00 | 0.00 | - | 30 | 247 | 44.15% |
| TSM250321C00230000 | 2024-06-14 12:53PM EDT | 230.00 | 8.99 | 8.15 | 9.65 | +0.19 | +2.16% | 1 | 134 | 43.27% |
| TSM250321C00240000 | 2024-06-14 2:15PM EDT | 240.00 | 7.45 | 7.45 | 8.15 | +0.65 | +9.56% | 2 | 882 | 43.43% |
| TSM250321C00250000 | 2024-06-14 1:40PM EDT | 250.00 | 6.35 | 6.00 | 6.50 | +0.70 | +12.39% | 2 | 58 | 42.70% |
| TSM250321C00260000 | 2024-06-14 12:13PM EDT | 260.00 | 5.00 | 5.00 | 6.35 | +0.15 | +3.09% | 19 | 17 | 45.00% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-06-14 3:57PM EDT | 65.00 | 1.03 | 1.02 | 1.10 | +0.23 | +28.75% | 396 | 222 | 65.33% |
| TSM250321P00070000 | 2024-06-14 2:49PM EDT | 70.00 | 1.10 | 0.98 | 1.35 | +0.38 | +52.78% | 1,856 | 119 | 61.99% |
| TSM250321P00075000 | 2024-06-14 3:08PM EDT | 75.00 | 1.18 | 0.69 | 1.42 | +0.27 | +29.67% | 75 | 174 | 56.58% |
| TSM250321P00080000 | 2024-06-14 3:52PM EDT | 80.00 | 1.24 | 1.22 | 1.55 | +0.34 | +37.78% | 127 | 12 | 55.74% |
| TSM250321P00085000 | 2024-06-07 9:54AM EDT | 85.00 | 1.14 | 1.06 | 2.00 | 0.00 | - | 2 | 46 | 53.03% |
| TSM250321P00090000 | 2024-06-12 1:15PM EDT | 90.00 | 1.35 | 1.27 | 2.00 | 0.00 | - | 38 | 102 | 50.09% |
| TSM250321P00095000 | 2024-06-07 2:54PM EDT | 95.00 | 1.47 | 1.53 | 2.95 | 0.00 | - | 9 | 33 | 50.26% |
| TSM250321P00100000 | 2024-06-13 3:49PM EDT | 100.00 | 1.73 | 1.84 | 2.23 | 0.00 | - | 10 | 2,543 | 46.62% |
| TSM250321P00105000 | 2024-06-04 12:30PM EDT | 105.00 | 2.60 | 2.00 | 2.59 | 0.00 | - | 83 | 331 | 44.98% |
| TSM250321P00110000 | 2024-06-11 12:57PM EDT | 110.00 | 2.47 | 2.43 | 2.97 | 0.00 | - | 1 | 372 | 43.27% |
| TSM250321P00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.86 | 3.10 | 3.35 | 0.00 | - | 38 | 361 | 41.43% |
| TSM250321P00120000 | 2024-06-13 9:50AM EDT | 120.00 | 3.35 | 3.70 | 4.00 | 0.00 | - | 89 | 668 | 40.42% |
| TSM250321P00125000 | 2024-06-13 12:54PM EDT | 125.00 | 4.20 | 4.50 | 5.20 | 0.00 | - | 1 | 132 | 40.79% |
| TSM250321P00130000 | 2024-06-10 9:45AM EDT | 130.00 | 5.48 | 5.30 | 6.50 | 0.00 | - | 1 | 2,902 | 40.89% |
| TSM250321P00135000 | 2024-06-14 11:02AM EDT | 135.00 | 6.20 | 5.55 | 7.60 | -0.55 | -8.15% | 3 | 452 | 40.07% |
| TSM250321P00140000 | 2024-06-14 1:08PM EDT | 140.00 | 7.75 | 7.65 | 8.70 | +0.63 | +8.85% | 1 | 182 | 38.96% |
| TSM250321P00145000 | 2024-06-12 9:40AM EDT | 145.00 | 9.05 | 8.55 | 10.20 | 0.00 | - | 1 | 278 | 38.45% |
| TSM250321P00150000 | 2024-06-13 1:35PM EDT | 150.00 | 10.10 | 10.75 | 11.10 | 0.00 | - | 160 | 750 | 36.44% |
| TSM250321P00155000 | 2024-06-12 1:41PM EDT | 155.00 | 11.09 | 11.90 | 12.95 | 0.00 | - | 188 | 486 | 36.07% |
| TSM250321P00160000 | 2024-06-12 3:32PM EDT | 160.00 | 14.00 | 14.30 | 14.95 | 0.00 | - | 220 | 342 | 35.64% |
| TSM250321P00165000 | 2024-06-12 11:49AM EDT | 165.00 | 15.00 | 15.00 | 17.25 | 0.00 | - | 238 | 177 | 35.42% |
| TSM250321P00170000 | 2024-06-13 10:12AM EDT | 170.00 | 18.75 | 19.15 | 19.60 | 0.00 | - | 20 | 167 | 34.96% |
| TSM250321P00175000 | 2024-06-14 12:51PM EDT | 175.00 | 21.60 | 20.80 | 22.15 | +1.99 | +10.15% | 2 | 15 | 34.54% |
| TSM250321P00185000 | 2024-05-20 11:32AM EDT | 185.00 | 36.30 | 26.65 | 27.90 | 0.00 | - | - | 5 | 33.88% |
| TSM250321P00190000 | 2024-06-11 12:32PM EDT | 190.00 | 33.60 | 29.95 | 31.50 | 0.00 | - | - | 7 | 34.34% |
| TSM250321P00195000 | 2024-06-11 12:16PM EDT | 195.00 | 37.00 | 32.55 | 35.10 | 0.00 | - | 14 | 8 | 34.54% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 200.00 | 40.80 | 36.40 | 38.40 | 0.00 | - | 24 | 14 | 33.97% |
| TSM250321P00210000 | 2024-06-11 12:15PM EDT | 210.00 | 48.70 | 43.65 | 45.50 | 0.00 | - | - | 1 | 32.90% |
| TSM250321P00230000 | 2024-06-05 2:46PM EDT | 230.00 | 66.90 | 59.15 | 62.55 | 0.00 | - | - | 1 | 33.63% |
| TSM250321P00240000 | 2024-06-12 9:47AM EDT | 240.00 | 67.60 | 67.70 | 71.65 | 0.00 | - | - | 1 | 34.31% |
© 2024 Yahoo. Tutti i diritti riservati.