Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.457,24 +1.349,70 (+2,25%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.85 | 0.00 | - | 28 | 14 | 45.00 | 0.01 | 0.00 | - | 1 | 1,054 |
| 48.45 | 0.00 | - | 1 | 1 | 50.00 | 0.01 | -0.02 | -66.67% | 3 | 132 |
| 75.20 | 0.00 | - | 1 | 1 | 55.00 | 0.04 | 0.00 | - | 2 | 255 |
| 42.55 | 0.00 | - | - | 2 | 60.00 | 0.03 | 0.00 | - | 1 | 123 |
| 71.70 | 0.00 | - | 3 | 1 | 65.00 | 0.04 | 0.00 | - | 1 | 154 |
| 81.17 | +1.16 | +1.45% | 21 | 47 | 70.00 | 0.01 | 0.00 | - | 9 | 169 |
| 63.00 | 0.00 | - | 1 | 28 | 75.00 | 0.03 | 0.00 | - | 1 | 246 |
| 67.45 | 0.00 | - | 5 | 87 | 80.00 | 0.01 | 0.00 | - | 1 | 3,214 |
| 66.04 | -3.18 | -4.59% | 14 | 222 | 85.00 | 0.01 | 0.00 | - | 4 | 2,378 |
| 61.93 | -1.74 | -2.73% | 28 | 528 | 90.00 | 0.11 | +0.10 | +1,000.00% | 1 | 2,441 |
| 56.33 | -4.47 | -7.35% | 16 | 177 | 95.00 | 0.01 | 0.00 | - | 3 | 3,672 |
| 51.20 | -3.49 | -6.38% | 5 | 38,251 | 100.00 | 0.02 | 0.00 | - | 1 | 5,032 |
| 47.70 | -1.26 | -2.57% | 21 | 1,331 | 105.00 | 0.01 | 0.00 | - | 3 | 2,637 |
| 41.74 | -2.51 | -5.67% | 13 | 2,867 | 110.00 | 0.01 | -0.01 | -50.00% | 1 | 2,571 |
| 14.50 | 0.00 | - | - | 3 | 114.00 | 0.01 | 0.00 | - | 198 | 301 |
| 36.79 | -3.53 | -8.75% | 11 | 3,497 | 115.00 | 0.01 | 0.00 | - | 15 | 10,688 |
| 22.90 | 0.00 | - | 4 | 5 | 116.00 | 0.03 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 15 | 86 |
| 11.05 | 0.00 | - | - | 8 | 118.00 | 0.03 | 0.00 | - | 5 | 453 |
| 34.20 | +10.95 | +47.10% | 2 | 5 | 119.00 | 0.01 | 0.00 | - | 5 | 59 |
| 31.74 | -1.43 | -4.31% | 29 | 44,742 | 120.00 | 0.11 | +0.10 | +1,000.00% | 1 | 7,054 |
| 17.45 | 0.00 | - | - | 3 | 121.00 | 0.02 | 0.00 | - | 1 | 244 |
| 16.00 | 0.00 | - | 2 | 15 | 122.00 | 0.02 | 0.00 | - | 8 | 233 |
| 23.80 | 0.00 | - | 1 | 13 | 123.00 | 0.01 | 0.00 | - | 2 | 131 |
| 15.10 | 0.00 | - | 1 | 65 | 124.00 | 0.01 | -0.01 | -50.00% | 11 | 226 |
| 26.80 | -0.97 | -3.49% | 45 | 6,302 | 125.00 | 0.01 | -0.03 | -75.00% | 21 | 5,751 |
| 25.46 | +2.49 | +10.84% | 5 | 85 | 126.00 | 0.01 | 0.00 | - | 26 | 286 |
| 24.60 | +3.70 | +17.70% | 2 | 159 | 127.00 | 0.02 | 0.00 | - | 6 | 524 |
| 23.89 | +1.79 | +8.10% | 1 | 496 | 128.00 | 0.02 | -0.01 | -33.33% | 1 | 705 |
| 22.63 | -3.02 | -11.77% | 4 | 31 | 129.00 | 0.02 | -0.02 | -50.00% | 1 | 873 |
| 22.00 | -0.80 | -3.51% | 277 | 3,733 | 130.00 | 0.02 | +0.01 | +100.00% | 26 | 5,798 |
| 20.91 | -2.72 | -11.51% | 23 | 168 | 131.00 | 0.02 | +0.01 | +100.00% | 9 | 512 |
| 19.80 | -2.51 | -11.25% | 8 | 442 | 132.00 | 0.01 | -0.01 | -50.00% | 15 | 452 |
| 18.26 | +3.95 | +27.60% | 10 | 160 | 133.00 | 0.03 | 0.00 | - | 2 | 572 |
| 17.89 | -2.91 | -13.99% | 16 | 246 | 134.00 | 0.02 | 0.00 | - | 3 | 3,200 |
| 16.73 | -1.42 | -7.82% | 151 | 5,376 | 135.00 | 0.01 | -0.01 | -50.00% | 1 | 3,857 |
| 15.93 | -2.52 | -13.66% | 29 | 244 | 136.00 | 0.20 | +0.16 | +400.00% | 2 | 1,117 |
| 14.85 | -1.31 | -8.11% | 12 | 279 | 137.00 | 0.01 | -0.02 | -66.67% | 8 | 1,551 |
| 14.14 | -1.06 | -6.97% | 5 | 478 | 138.00 | 0.01 | -0.02 | -66.67% | 15 | 1,052 |
| 12.99 | -1.31 | -9.16% | 5 | 560 | 139.00 | 0.01 | -0.02 | -66.67% | 8 | 728 |
| 11.85 | -0.64 | -5.12% | 770 | 14,931 | 140.00 | 0.01 | -0.01 | -50.00% | 23 | 4,584 |
| 11.00 | -2.10 | -16.03% | 26 | 654 | 141.00 | 0.01 | -0.02 | -66.67% | 373 | 711 |
| 9.80 | -0.93 | -8.67% | 48 | 2,271 | 142.00 | 0.01 | -0.01 | -50.00% | 60 | 1,318 |
| 9.00 | -0.50 | -5.26% | 13 | 298 | 143.00 | 0.01 | -0.01 | -50.00% | 36 | 701 |
| 7.95 | -1.79 | -18.38% | 10 | 340 | 144.00 | 0.01 | -0.02 | -66.67% | 26 | 677 |
| 6.70 | -1.01 | -13.10% | 652 | 3,973 | 145.00 | 0.01 | -0.03 | -75.00% | 91 | 2,792 |
| 5.95 | -1.20 | -16.78% | 42 | 638 | 146.00 | 0.01 | -0.05 | -83.33% | 17 | 645 |
| 4.95 | -1.97 | -28.47% | 174 | 563 | 147.00 | 0.01 | -0.06 | -85.71% | 72 | 1,409 |
| 3.82 | -1.25 | -24.65% | 157 | 984 | 148.00 | 0.01 | -0.08 | -88.89% | 87 | 940 |
| 2.82 | -1.40 | -33.18% | 208 | 873 | 149.00 | 0.01 | -0.22 | -95.65% | 232 | 589 |
| 2.03 | -0.67 | -24.81% | 10,894 | 14,736 | 150.00 | 0.01 | -0.33 | -97.06% | 1,473 | 4,777 |
| 0.02 | -1.04 | -98.11% | 1,726 | 2,165 | 152.50 | 0.80 | -0.37 | -31.62% | 1,634 | 1,258 |
| 0.01 | -0.26 | -96.30% | 8,846 | 19,684 | 155.00 | 3.10 | +0.30 | +10.71% | 171 | 1,106 |
| 0.01 | -0.06 | -85.71% | 635 | 3,688 | 157.50 | 5.54 | +0.54 | +10.80% | 22 | 94 |
| 0.01 | -0.01 | -50.00% | 267 | 16,576 | 160.00 | 8.20 | +0.50 | +6.49% | 8 | 13 |
| 0.01 | -0.01 | -50.00% | 7 | 460 | 162.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 10,635 | 165.00 | 10.90 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 26 | 4,999 | 170.00 | 16.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 10 | 172.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 12,902 | 175.00 | 21.35 | -0.06 | -0.28% | 3 | 2 |
| 0.01 | 0.00 | - | 3 | 15,249 | 180.00 | 35.92 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 3,655 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,632 | 190.00 | 48.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 1,383 | 195.00 | 46.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 12 | 6,927 | 200.00 | 71.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,562 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3,194 | 220.00 | 73.20 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.