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
62.356,93 +307,33 (+0,50%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-05-30 3:54PM EDT | 50.00 | 105.30 | 100.50 | 105.50 | 0.00 | - | 2 | 8 | 73.29% |
| TSM250620C00060000 | 2024-05-31 10:45AM EDT | 60.00 | 91.50 | 91.50 | 96.50 | -4.63 | -4.82% | 3 | 236 | 69.20% |
| TSM250620C00065000 | 2024-05-20 9:30AM EDT | 65.00 | 89.95 | 87.00 | 91.50 | 0.00 | - | 1 | 18 | 65.41% |
| TSM250620C00070000 | 2024-05-22 10:31AM EDT | 70.00 | 87.70 | 82.00 | 87.00 | 0.00 | - | 50 | 164 | 61.79% |
| TSM250620C00075000 | 2024-05-23 9:53AM EDT | 75.00 | 86.85 | 77.50 | 82.50 | 0.00 | - | 2 | 128 | 59.51% |
| TSM250620C00080000 | 2024-05-20 1:27PM EDT | 80.00 | 77.75 | 73.00 | 78.00 | 0.00 | - | 10 | 170 | 57.15% |
| TSM250620C00085000 | 2024-05-24 11:13AM EDT | 85.00 | 80.15 | 68.50 | 73.50 | 0.00 | - | 6 | 102 | 54.72% |
| TSM250620C00090000 | 2024-05-24 2:17PM EDT | 90.00 | 75.48 | 64.00 | 69.00 | 0.00 | - | 3 | 203 | 52.27% |
| TSM250620C00095000 | 2024-05-07 1:17PM EDT | 95.00 | 53.80 | 59.50 | 64.50 | 0.00 | - | 86 | 165 | 57.34% |
| TSM250620C00100000 | 2024-05-30 10:51AM EDT | 100.00 | 59.54 | 55.50 | 60.50 | 0.00 | - | 20 | 667 | 55.65% |
| TSM250620C00105000 | 2024-05-24 3:47PM EDT | 105.00 | 62.20 | 52.75 | 56.50 | 0.00 | - | 1 | 169 | 53.82% |
| TSM250620C00110000 | 2024-05-30 11:05AM EDT | 110.00 | 51.40 | 47.75 | 50.90 | 0.00 | - | 1 | 872 | 48.08% |
| TSM250620C00115000 | 2024-05-31 11:30AM EDT | 115.00 | 44.15 | 44.75 | 46.95 | -5.45 | -10.99% | 2 | 583 | 46.37% |
| TSM250620C00120000 | 2024-05-31 3:32PM EDT | 120.00 | 42.00 | 40.00 | 43.50 | -3.75 | -8.20% | 7 | 216 | 45.57% |
| TSM250620C00125000 | 2024-05-31 1:10PM EDT | 125.00 | 37.90 | 36.50 | 39.95 | -4.40 | -10.40% | 1 | 602 | 44.32% |
| TSM250620C00130000 | 2024-05-30 11:35AM EDT | 130.00 | 37.15 | 34.95 | 36.60 | 0.00 | - | 2 | 730 | 43.26% |
| TSM250620C00135000 | 2024-05-31 1:39PM EDT | 135.00 | 32.18 | 32.20 | 33.70 | -2.52 | -7.26% | 3 | 173 | 42.80% |
| TSM250620C00140000 | 2024-05-30 2:24PM EDT | 140.00 | 27.92 | 29.70 | 30.85 | -3.70 | -11.70% | 2 | 815 | 42.17% |
| TSM250620C00145000 | 2024-05-30 12:47PM EDT | 145.00 | 25.88 | 25.05 | 28.30 | -2.82 | -9.83% | 1 | 445 | 41.81% |
| TSM250620C00150000 | 2024-05-31 3:18PM EDT | 150.00 | 23.85 | 22.55 | 25.00 | -2.18 | -8.37% | 22 | 1,269 | 39.96% |
| TSM250620C00155000 | 2024-05-31 3:44PM EDT | 155.00 | 22.20 | 21.20 | 23.40 | -2.70 | -10.84% | 18 | 360 | 40.69% |
| TSM250620C00160000 | 2024-05-31 11:21AM EDT | 160.00 | 18.95 | 19.55 | 21.25 | -3.55 | -15.78% | 14 | 240 | 40.27% |
| TSM250620C00165000 | 2024-05-30 12:56PM EDT | 165.00 | 19.60 | 18.15 | 20.25 | 0.00 | - | 3 | 198 | 41.49% |
| TSM250620C00170000 | 2024-05-31 10:45AM EDT | 170.00 | 14.86 | 16.25 | 17.80 | -3.54 | -19.24% | 13 | 619 | 40.15% |
| TSM250620C00175000 | 2024-05-30 1:50PM EDT | 175.00 | 16.12 | 14.45 | 16.90 | 0.00 | - | 2 | 1,135 | 41.12% |
| TSM250620C00180000 | 2024-05-31 3:32PM EDT | 180.00 | 13.30 | 12.95 | 14.50 | -1.30 | -8.90% | 2 | 660 | 39.44% |
| TSM250620C00185000 | 2024-05-30 10:11AM EDT | 185.00 | 11.98 | 11.90 | 13.20 | -1.30 | -9.79% | 4 | 353 | 39.37% |
| TSM250620C00190000 | 2024-05-30 3:02PM EDT | 190.00 | 12.08 | 8.80 | 12.20 | 0.00 | - | 15 | 699 | 39.63% |
| TSM250620C00195000 | 2024-05-31 12:19PM EDT | 195.00 | 9.00 | 9.50 | 11.20 | -2.20 | -19.64% | 2 | 264 | 39.74% |
| TSM250620C00200000 | 2024-05-31 12:52PM EDT | 200.00 | 8.30 | 7.85 | 9.40 | -1.70 | -17.00% | 16 | 2,589 | 38.22% |
| TSM250620C00210000 | 2024-05-31 9:48AM EDT | 210.00 | 7.55 | 6.65 | 7.60 | -0.40 | -5.03% | 12 | 1,898 | 37.93% |
| TSM250620C00220000 | 2024-05-30 9:56AM EDT | 220.00 | 5.70 | 5.10 | 7.15 | -0.91 | -13.77% | 2 | 3,168 | 39.86% |
| TSM250620C00230000 | 2024-05-29 9:30AM EDT | 230.00 | 6.30 | 4.10 | 5.10 | 0.00 | - | - | 1 | 37.87% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-05-28 12:13PM EDT | 45.00 | 0.53 | 0.15 | 0.95 | 0.00 | - | 1 | 677 | 61.91% |
| TSM250620P00050000 | 2024-05-30 3:38PM EDT | 50.00 | 0.67 | 0.44 | 1.00 | 0.00 | - | 1 | 635 | 59.57% |
| TSM250620P00055000 | 2024-04-19 2:09PM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM250620P00060000 | 2024-05-24 12:37PM EDT | 60.00 | 1.20 | 0.50 | 2.45 | 0.00 | - | 10 | 176 | 58.36% |
| TSM250620P00065000 | 2024-05-10 12:59PM EDT | 65.00 | 0.90 | 0.05 | 2.89 | 0.00 | - | 1 | 1,048 | 53.81% |
| TSM250620P00070000 | 2024-05-31 3:51PM EDT | 70.00 | 1.05 | 0.90 | 1.20 | +0.10 | +10.53% | 32 | 2,317 | 47.46% |
| TSM250620P00075000 | 2024-04-26 11:09AM EDT | 75.00 | 1.40 | 0.80 | 1.55 | 0.00 | - | 5 | 984 | 46.31% |
| TSM250620P00080000 | 2024-05-10 12:56PM EDT | 80.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 1 | 753 | 53.47% |
| TSM250620P00085000 | 2024-05-20 3:41PM EDT | 85.00 | 1.54 | 1.52 | 2.45 | 0.00 | - | 10 | 108 | 44.10% |
| TSM250620P00090000 | 2024-05-30 12:13PM EDT | 90.00 | 1.98 | 0.76 | 2.74 | 0.00 | - | 2 | 563 | 41.85% |
| TSM250620P00095000 | 2024-05-31 9:30AM EDT | 95.00 | 2.67 | 1.99 | 2.72 | +0.45 | +20.27% | 8 | 415 | 38.28% |
| TSM250620P00100000 | 2024-05-29 12:41PM EDT | 100.00 | 3.06 | 2.85 | 3.35 | +0.26 | +9.29% | 3 | 5,036 | 37.33% |
| TSM250620P00105000 | 2024-05-30 10:39AM EDT | 105.00 | 3.65 | 2.88 | 4.00 | 0.00 | - | 2 | 3,515 | 36.13% |
| TSM250620P00110000 | 2024-05-30 1:51PM EDT | 110.00 | 4.35 | 3.75 | 4.85 | 0.00 | - | 2 | 804 | 35.26% |
| TSM250620P00115000 | 2024-05-30 3:02PM EDT | 115.00 | 5.25 | 4.55 | 6.15 | 0.00 | - | 19 | 950 | 35.22% |
| TSM250620P00120000 | 2024-05-31 11:17AM EDT | 120.00 | 6.80 | 5.80 | 8.10 | +0.49 | +7.77% | 2 | 711 | 36.18% |
| TSM250620P00125000 | 2024-05-31 10:59AM EDT | 125.00 | 8.42 | 7.05 | 8.30 | +1.17 | +16.14% | 5 | 546 | 32.93% |
| TSM250620P00130000 | 2024-05-31 1:15PM EDT | 130.00 | 10.00 | 9.15 | 9.85 | +1.35 | +15.61% | 1 | 1,024 | 32.35% |
| TSM250620P00135000 | 2024-05-31 9:50AM EDT | 135.00 | 11.77 | 9.95 | 12.50 | +1.12 | +10.52% | 2 | 351 | 33.45% |
| TSM250620P00140000 | 2024-05-30 3:55PM EDT | 140.00 | 12.53 | 12.85 | 14.10 | 0.00 | - | 147 | 2,346 | 32.23% |
| TSM250620P00145000 | 2024-05-31 1:24PM EDT | 145.00 | 16.25 | 14.45 | 16.75 | +3.50 | +27.45% | 4 | 612 | 32.52% |
| TSM250620P00150000 | 2024-05-30 3:02PM EDT | 150.00 | 17.05 | 15.50 | 18.15 | 0.00 | - | 15 | 82 | 30.40% |
| TSM250620P00155000 | 2024-05-29 12:56PM EDT | 155.00 | 18.48 | 19.80 | 21.05 | 0.00 | - | 63 | 125 | 30.45% |
| TSM250620P00160000 | 2024-05-29 3:16PM EDT | 160.00 | 21.30 | 22.20 | 24.45 | 0.00 | - | 1 | 158 | 30.99% |
| TSM250620P00165000 | 2024-05-31 9:56AM EDT | 165.00 | 25.50 | 23.50 | 26.55 | +0.35 | +1.39% | 1 | 32 | 29.10% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 170.00 | 36.40 | 33.15 | 35.20 | 0.00 | - | 39 | 39 | 37.65% |
| TSM250620P00190000 | 2024-05-21 12:47PM EDT | 190.00 | 42.00 | 41.00 | 44.80 | 0.00 | - | 1 | 4 | 28.03% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 44.32% |
| TSM250620P00220000 | 2024-04-19 2:33PM EDT | 220.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.