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
61.354,04 +1.410,96 (+2,35%)
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:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00105000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 47.70 | 45.45 | 47.30 | -1.26 | -2.57% | 21 | 1,331 | 432.03% |
| TSM240524C00105000 | 2024-05-14 1:42PM EDT | 2024-05-24 | 45.60 | 46.10 | 47.90 | 0.00 | - | 1 | 3 | 134.77% |
| TSM240531C00105000 | 2024-05-13 9:55AM EDT | 2024-05-31 | 42.48 | 46.15 | 47.70 | 0.00 | - | 1 | 1 | 93.95% |
| TSM240607C00105000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 36.64 | 46.30 | 47.70 | 0.00 | - | - | 1 | 81.25% |
| TSM240621C00105000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 47.95 | 46.45 | 47.70 | -0.50 | -1.03% | 5 | 7,233 | 65.92% |
| TSM240628C00105000 | 2024-05-13 9:55AM EDT | 2024-06-28 | 42.71 | 47.90 | 49.20 | 0.00 | - | 1 | 1 | 85.79% |
| TSM240719C00105000 | 2024-05-17 11:52AM EDT | 2024-07-19 | 47.93 | 47.05 | 48.10 | -3.97 | -7.65% | 1 | 1,303 | 58.42% |
| TSM240816C00105000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 48.36 | 47.80 | 48.65 | -1.41 | -2.83% | 3 | 482 | 55.69% |
| TSM240920C00105000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 49.85 | 48.40 | 49.25 | 0.00 | - | 1 | 917 | 51.88% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 53.63 | 48.85 | 49.60 | 0.00 | - | 1 | 358 | 51.58% |
| TSM241115C00105000 | 2024-05-17 11:30AM EDT | 2024-11-15 | 50.64 | 48.70 | 50.35 | +4.60 | +9.99% | 1 | 24 | 51.18% |
| TSM241220C00105000 | 2024-05-03 1:01PM EDT | 2024-12-20 | 41.18 | 50.05 | 51.30 | 0.00 | - | 1 | 82 | 50.89% |
| TSM250117C00105000 | 2024-05-16 11:01AM EDT | 2025-01-17 | 54.25 | 50.75 | 51.75 | 0.00 | - | 1 | 1,814 | 49.60% |
| TSM250321C00105000 | 2024-05-14 2:23PM EDT | 2025-03-21 | 51.81 | 51.40 | 53.15 | 0.00 | - | 1 | 2 | 48.73% |
| TSM250620C00105000 | 2024-05-14 3:38PM EDT | 2025-06-20 | 54.50 | 52.15 | 55.05 | 0.00 | - | 1 | 170 | 47.83% |
| TSM260116C00105000 | 2024-05-17 1:15PM EDT | 2026-01-16 | 58.60 | 56.30 | 59.65 | -1.10 | -1.84% | 2 | 201 | 47.87% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00105000 | 2024-05-16 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,637 | 231.25% |
| TSM240524P00105000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 386 | 641 | 81.25% |
| TSM240531P00105000 | 2024-05-14 9:43AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 62 | 71.09% |
| TSM240607P00105000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 1 | 23 | 62.11% |
| TSM240614P00105000 | 2024-05-07 1:25PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.11 | 0.00 | - | - | 12 | 56.45% |
| TSM240621P00105000 | 2024-05-16 9:57AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.11 | 0.00 | - | 3 | 5,980 | 53.32% |
| TSM240719P00105000 | 2024-05-17 9:35AM EDT | 2024-07-19 | 0.26 | 0.26 | 0.32 | 0.00 | - | 1 | 2,552 | 47.66% |
| TSM240816P00105000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.47 | +0.01 | +2.44% | 3 | 3,171 | 42.63% |
| TSM240920P00105000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 0.64 | 0.66 | 0.77 | 0.00 | - | 10 | 2,075 | 40.14% |
| TSM241018P00105000 | 2024-05-16 3:57PM EDT | 2024-10-18 | 0.96 | 0.94 | 0.98 | 0.00 | - | 3 | 568 | 38.36% |
| TSM241115P00105000 | 2024-05-13 12:14PM EDT | 2024-11-15 | 1.43 | 1.19 | 1.34 | 0.00 | - | 121 | 402 | 38.07% |
| TSM241220P00105000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 1.51 | 1.50 | 1.67 | -0.22 | -12.72% | 1 | 822 | 36.95% |
| TSM250117P00105000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 1.97 | 1.91 | 2.02 | +0.02 | +1.03% | 21 | 5,160 | 36.66% |
| TSM250321P00105000 | 2024-05-14 10:20AM EDT | 2025-03-21 | 2.65 | 2.45 | 3.10 | 0.00 | - | 4 | 72 | 37.26% |
| TSM250620P00105000 | 2024-05-17 1:50PM EDT | 2025-06-20 | 3.50 | 2.98 | 3.65 | 0.00 | - | 10 | 3,475 | 34.58% |
| TSM260116P00105000 | 2024-05-16 2:49PM EDT | 2026-01-16 | 5.75 | 5.40 | 6.20 | 0.00 | - | 6 | 2,765 | 34.11% |
© 2024 Yahoo. Tutti i diritti riservati.