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
61.669,96 -57,80 (-0,09%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-06-14 1:46PM EDT | 45.00 | 131.31 | 128.20 | 132.10 | -1.34 | -1.01% | 1 | 39 | 74.60% |
| TSM260116C00050000 | 2024-06-11 11:50AM EDT | 50.00 | 117.45 | 124.05 | 127.60 | 0.00 | - | 3 | 396 | 73.19% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-06-04 1:19PM EDT | 60.00 | 95.50 | 115.10 | 118.75 | 0.00 | - | 1 | 49 | 68.48% |
| TSM260116C00065000 | 2024-06-05 10:08AM EDT | 65.00 | 101.00 | 110.15 | 114.25 | 0.00 | - | 1 | 4 | 64.99% |
| TSM260116C00070000 | 2024-06-03 2:06PM EDT | 70.00 | 89.35 | 106.25 | 109.40 | 0.00 | - | 1 | 237 | 63.04% |
| TSM260116C00075000 | 2024-06-05 3:01PM EDT | 75.00 | 93.25 | 102.55 | 105.10 | 0.00 | - | 5 | 88 | 62.32% |
| TSM260116C00080000 | 2024-06-14 12:17PM EDT | 80.00 | 99.17 | 98.30 | 101.40 | -0.94 | -0.94% | 3 | 87 | 61.41% |
| TSM260116C00085000 | 2024-05-29 2:11PM EDT | 85.00 | 77.06 | 94.00 | 96.70 | 0.00 | - | 2 | 482 | 58.88% |
| TSM260116C00090000 | 2024-06-14 1:20PM EDT | 90.00 | 91.30 | 89.65 | 92.55 | +0.05 | +0.05% | 1 | 194 | 57.06% |
| TSM260116C00095000 | 2024-06-05 10:31AM EDT | 95.00 | 76.00 | 85.25 | 88.95 | 0.00 | - | 1 | 137 | 55.81% |
| TSM260116C00100000 | 2024-06-14 3:28PM EDT | 100.00 | 82.65 | 82.00 | 84.50 | -1.05 | -1.25% | 35 | 3,185 | 54.80% |
| TSM260116C00105000 | 2024-06-14 3:50PM EDT | 105.00 | 78.65 | 77.90 | 80.95 | +0.67 | +0.86% | 10 | 206 | 53.71% |
| TSM260116C00110000 | 2024-06-14 3:30PM EDT | 110.00 | 74.85 | 74.25 | 76.95 | -0.15 | -0.20% | 47 | 1,113 | 52.52% |
| TSM260116C00115000 | 2024-06-14 3:27PM EDT | 115.00 | 71.28 | 70.60 | 72.60 | -1.33 | -1.83% | 31 | 147 | 50.93% |
| TSM260116C00120000 | 2024-06-14 3:29PM EDT | 120.00 | 67.91 | 66.55 | 68.40 | -0.12 | -0.18% | 72 | 925 | 50.66% |
| TSM260116C00125000 | 2024-06-14 3:25PM EDT | 125.00 | 64.15 | 63.00 | 65.05 | -0.43 | -0.67% | 38 | 546 | 49.98% |
| TSM260116C00130000 | 2024-06-13 3:46PM EDT | 130.00 | 61.15 | 59.55 | 61.85 | -0.17 | -0.28% | 6 | 1,202 | 49.41% |
| TSM260116C00135000 | 2024-06-13 3:34PM EDT | 135.00 | 58.53 | 56.40 | 58.75 | 0.00 | - | 20 | 643 | 48.85% |
| TSM260116C00140000 | 2024-06-13 3:26PM EDT | 140.00 | 55.08 | 54.20 | 55.65 | 0.00 | - | 519 | 3,110 | 48.17% |
| TSM260116C00145000 | 2024-06-13 2:47PM EDT | 145.00 | 51.40 | 51.30 | 52.35 | 0.00 | - | 6 | 904 | 47.10% |
| TSM260116C00150000 | 2024-06-14 3:29PM EDT | 150.00 | 49.05 | 48.55 | 50.40 | +0.14 | +0.29% | 109 | 1,527 | 47.75% |
| TSM260116C00155000 | 2024-06-14 2:39PM EDT | 155.00 | 46.65 | 45.90 | 47.60 | +1.40 | +3.09% | 2 | 556 | 47.11% |
| TSM260116C00160000 | 2024-06-14 10:17AM EDT | 160.00 | 42.30 | 43.35 | 44.20 | -1.63 | -3.71% | 2 | 552 | 45.62% |
| TSM260116C00165000 | 2024-06-14 1:43PM EDT | 165.00 | 41.95 | 40.00 | 43.50 | +1.25 | +3.07% | 4 | 399 | 47.39% |
| TSM260116C00170000 | 2024-06-14 3:05PM EDT | 170.00 | 39.20 | 38.25 | 40.60 | +0.33 | +0.85% | 9 | 1,094 | 46.31% |
| TSM260116C00175000 | 2024-06-14 3:27PM EDT | 175.00 | 37.16 | 36.50 | 37.30 | +0.02 | +0.05% | 48 | 942 | 44.67% |
| TSM260116C00180000 | 2024-06-14 3:22PM EDT | 180.00 | 35.00 | 34.45 | 35.20 | +0.49 | +1.42% | 35 | 4,951 | 44.37% |
| TSM260116C00185000 | 2024-06-14 10:32AM EDT | 185.00 | 33.70 | 32.50 | 33.00 | -0.10 | -0.30% | 13 | 126 | 43.86% |
| TSM260116C00190000 | 2024-06-14 9:32AM EDT | 190.00 | 31.50 | 30.65 | 31.30 | +0.51 | +1.65% | 2 | 230 | 43.83% |
| TSM260116C00195000 | 2024-06-13 9:31AM EDT | 195.00 | 28.50 | 28.95 | 29.55 | 0.00 | - | 1 | 266 | 43.64% |
| TSM260116C00200000 | 2024-06-14 3:48PM EDT | 200.00 | 27.50 | 27.35 | 29.15 | +0.39 | +1.44% | 68 | 1,795 | 44.92% |
| TSM260116C00210000 | 2024-06-14 3:43PM EDT | 210.00 | 24.50 | 24.35 | 24.85 | +0.90 | +3.81% | 18 | 2,057 | 43.17% |
| TSM260116C00220000 | 2024-06-14 1:17PM EDT | 220.00 | 22.25 | 21.60 | 22.15 | +0.70 | +3.25% | 11 | 1,698 | 42.93% |
| TSM260116C00230000 | 2024-06-14 9:32AM EDT | 230.00 | 18.45 | 18.75 | 19.80 | +0.15 | +0.82% | 1 | 109 | 42.79% |
| TSM260116C00240000 | 2024-06-14 12:13PM EDT | 240.00 | 17.40 | 16.70 | 17.70 | +1.40 | +8.75% | 102 | 300 | 42.66% |
| TSM260116C00250000 | 2024-06-14 2:53PM EDT | 250.00 | 15.72 | 15.25 | 16.45 | +1.17 | +8.04% | 9 | 5 | 43.34% |
| TSM260116C00260000 | 2024-06-14 2:41PM EDT | 260.00 | 13.85 | 13.60 | 14.25 | +0.85 | +6.54% | 14 | 11 | 42.58% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-06-14 9:30AM EDT | 45.00 | 1.29 | 1.27 | 2.61 | +0.34 | +35.79% | 29 | 663 | 69.41% |
| TSM260116P00050000 | 2024-06-14 9:30AM EDT | 50.00 | 1.54 | 0.81 | 2.77 | +0.69 | +81.18% | 19 | 3,037 | 63.09% |
| TSM260116P00055000 | 2024-06-14 9:34AM EDT | 55.00 | 1.50 | 1.48 | 2.93 | +0.34 | +29.31% | 80 | 36 | 61.40% |
| TSM260116P00060000 | 2024-06-13 2:16PM EDT | 60.00 | 1.75 | 1.43 | 1.80 | +0.45 | +34.62% | 20 | 7,552 | 53.21% |
| TSM260116P00065000 | 2024-06-04 9:30AM EDT | 65.00 | 1.90 | 1.67 | 2.00 | +0.12 | +6.74% | 20 | 74 | 50.95% |
| TSM260116P00070000 | 2024-05-28 1:52PM EDT | 70.00 | 1.70 | 1.40 | 2.50 | 0.00 | - | 2 | 742 | 51.10% |
| TSM260116P00075000 | 2024-06-14 3:11PM EDT | 75.00 | 2.30 | 1.40 | 3.75 | +0.24 | +11.65% | 10 | 927 | 53.10% |
| TSM260116P00080000 | 2024-06-14 2:51PM EDT | 80.00 | 3.40 | 2.24 | 3.35 | +1.18 | +53.15% | 9 | 1,304 | 48.04% |
| TSM260116P00085000 | 2024-06-13 9:42AM EDT | 85.00 | 2.77 | 2.61 | 3.30 | 0.00 | - | 3 | 174 | 44.65% |
| TSM260116P00090000 | 2024-06-14 1:31PM EDT | 90.00 | 3.35 | 3.20 | 3.45 | +0.20 | +6.35% | 301 | 1,067 | 42.16% |
| TSM260116P00095000 | 2024-06-14 3:15PM EDT | 95.00 | 3.95 | 3.70 | 4.00 | +0.50 | +14.49% | 2 | 665 | 41.06% |
| TSM260116P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 4.30 | 4.30 | 5.80 | 0.00 | - | 1 | 284 | 43.20% |
| TSM260116P00105000 | 2024-06-13 11:25AM EDT | 105.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 1 | 2,753 | 39.25% |
| TSM260116P00110000 | 2024-06-13 10:18AM EDT | 110.00 | 5.75 | 5.85 | 6.35 | 0.00 | - | 1 | 214 | 38.69% |
| TSM260116P00115000 | 2024-06-14 3:09PM EDT | 115.00 | 7.05 | 6.85 | 8.25 | +0.30 | +4.44% | 2 | 124 | 39.88% |
| TSM260116P00120000 | 2024-06-14 3:08PM EDT | 120.00 | 8.15 | 7.95 | 8.45 | +0.37 | +4.76% | 24 | 1,530 | 37.40% |
| TSM260116P00125000 | 2024-06-12 10:09AM EDT | 125.00 | 8.30 | 9.20 | 9.65 | 0.00 | - | 1 | 342 | 36.76% |
| TSM260116P00130000 | 2024-06-14 3:49PM EDT | 130.00 | 10.90 | 10.55 | 11.65 | +0.27 | +2.54% | 14 | 203 | 37.28% |
| TSM260116P00135000 | 2024-06-14 3:10PM EDT | 135.00 | 12.25 | 12.05 | 12.65 | +0.12 | +0.99% | 15 | 238 | 35.96% |
| TSM260116P00140000 | 2024-06-14 3:10PM EDT | 140.00 | 13.90 | 13.20 | 15.60 | +0.62 | +4.67% | 6 | 224 | 37.40% |
| TSM260116P00145000 | 2024-06-13 2:56PM EDT | 145.00 | 15.00 | 15.45 | 18.00 | 0.00 | - | 5 | 303 | 37.73% |
| TSM260116P00150000 | 2024-06-14 1:47PM EDT | 150.00 | 17.35 | 17.40 | 18.00 | +0.85 | +5.15% | 1 | 489 | 34.65% |
| TSM260116P00155000 | 2024-06-14 11:56AM EDT | 155.00 | 19.75 | 19.45 | 20.00 | +1.00 | +5.33% | 2 | 511 | 34.17% |
| TSM260116P00160000 | 2024-06-14 11:56AM EDT | 160.00 | 22.00 | 21.70 | 22.20 | +1.94 | +9.67% | 3 | 155 | 33.79% |
| TSM260116P00165000 | 2024-06-13 2:16PM EDT | 165.00 | 24.08 | 22.95 | 26.40 | +0.81 | +3.48% | 1 | 182 | 35.68% |
| TSM260116P00170000 | 2024-06-14 12:42PM EDT | 170.00 | 26.10 | 26.50 | 27.65 | 0.00 | - | 102 | 278 | 33.81% |
| TSM260116P00175000 | 2024-06-14 9:57AM EDT | 175.00 | 29.10 | 29.10 | 29.60 | +0.85 | +3.01% | 1 | 23 | 32.68% |
| TSM260116P00180000 | 2024-06-12 11:16AM EDT | 180.00 | 29.72 | 30.80 | 32.80 | 0.00 | - | 1 | 15 | 32.87% |
| TSM260116P00185000 | 2024-06-12 10:14AM EDT | 185.00 | 32.40 | 32.70 | 35.15 | 0.00 | - | 4 | 27 | 31.92% |
| TSM260116P00190000 | 2024-05-24 9:33AM EDT | 190.00 | 42.50 | 36.35 | 38.70 | 0.00 | - | 7 | 10 | 32.22% |
| TSM260116P00200000 | 2024-06-13 10:03AM EDT | 200.00 | 42.65 | 42.25 | 46.20 | 0.00 | - | 3 | 591 | 32.89% |
| TSM260116P00220000 | 2024-06-10 2:41PM EDT | 220.00 | 59.54 | 55.55 | 60.25 | 0.00 | - | 1 | 100 | 31.67% |
© 2024 Yahoo. Tutti i diritti riservati.