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
79,98 +0,75 (+0,95%) Bitcoin EUR
61.564,88 +1.566,06 (+2,61%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00125000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 26.74 | 26.75 | 27.05 | -1.03 | -3.71% | 44 | 6,302 | 214.06% |
| TSM240524C00125000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 18.41 | 26.05 | 27.50 | 0.00 | - | 22 | 757 | 67.58% |
| TSM240531C00125000 | 2024-05-17 11:23AM EDT | 2024-05-31 | 27.56 | 26.50 | 28.05 | -0.44 | -1.57% | 2 | 186 | 66.70% |
| TSM240607C00125000 | 2024-05-14 3:56PM EDT | 2024-06-07 | 27.45 | 27.15 | 28.10 | 0.00 | - | 11 | 11 | 61.55% |
| TSM240614C00125000 | 2024-05-15 10:52AM EDT | 2024-06-14 | 30.48 | 26.80 | 28.25 | 0.00 | - | 40 | 21 | 52.10% |
| TSM240621C00125000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 27.38 | 27.20 | 28.20 | -1.31 | -4.57% | 4 | 5,636 | 54.93% |
| TSM240719C00125000 | 2024-05-17 11:00AM EDT | 2024-07-19 | 28.80 | 28.35 | 28.85 | -0.66 | -2.24% | 3 | 598 | 46.16% |
| TSM240816C00125000 | 2024-05-17 11:28AM EDT | 2024-08-16 | 30.00 | 29.30 | 29.85 | -0.15 | -0.50% | 5 | 1,684 | 44.13% |
| TSM240920C00125000 | 2024-05-17 11:47AM EDT | 2024-09-20 | 31.05 | 30.50 | 30.95 | -0.90 | -2.82% | 2 | 1,881 | 42.35% |
| TSM241018C00125000 | 2024-05-15 3:30PM EDT | 2024-10-18 | 35.58 | 31.80 | 32.45 | 0.00 | - | 1 | 411 | 43.82% |
| TSM241115C00125000 | 2024-05-17 12:51PM EDT | 2024-11-15 | 33.02 | 32.80 | 33.25 | -1.03 | -3.02% | 1 | 52 | 42.90% |
| TSM241220C00125000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 33.95 | 34.00 | 34.45 | -1.45 | -4.10% | 5 | 505 | 42.76% |
| TSM250117C00125000 | 2024-05-17 1:11PM EDT | 2025-01-17 | 35.34 | 35.15 | 35.60 | -2.01 | -5.38% | 13 | 1,466 | 43.28% |
| TSM250321C00125000 | 2024-05-16 9:46AM EDT | 2025-03-21 | 39.37 | 37.05 | 37.65 | 0.00 | - | 1 | 32 | 43.33% |
| TSM250620C00125000 | 2024-05-16 11:57AM EDT | 2025-06-20 | 42.02 | 38.95 | 41.45 | 0.00 | - | 1 | 635 | 45.54% |
| TSM260116C00125000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 45.40 | 44.40 | 47.20 | -2.07 | -4.36% | 80 | 552 | 45.84% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00125000 | 2024-05-17 12:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 5,751 | 125.00% |
| TSM240524P00125000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 31 | 1,732 | 55.47% |
| TSM240531P00125000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 360 | 45.22% |
| TSM240607P00125000 | 2024-05-17 9:51AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 2 | 112 | 40.72% |
| TSM240614P00125000 | 2024-05-17 9:40AM EDT | 2024-06-14 | 0.17 | 0.18 | 0.21 | -0.01 | -5.56% | 1 | 165 | 38.04% |
| TSM240621P00125000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 43 | 6,589 | 36.28% |
| TSM240628P00125000 | 2024-05-16 11:16AM EDT | 2024-06-28 | 0.36 | 0.34 | 0.37 | +0.04 | +12.50% | 1 | 33 | 34.86% |
| TSM240719P00125000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 0.86 | 0.84 | 0.87 | +0.05 | +6.17% | 15 | 4,997 | 34.86% |
| TSM240816P00125000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 1.43 | 1.33 | 1.38 | +0.10 | +7.52% | 20 | 3,756 | 33.08% |
| TSM240920P00125000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 2.14 | 2.08 | 2.14 | +0.09 | +4.39% | 145 | 4,222 | 32.40% |
| TSM241018P00125000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 2.79 | 2.82 | 2.88 | 0.00 | - | 4 | 1,456 | 32.62% |
| TSM241115P00125000 | 2024-05-17 10:24AM EDT | 2024-11-15 | 3.60 | 3.50 | 3.60 | +0.20 | +5.88% | 9 | 550 | 32.74% |
| TSM241220P00125000 | 2024-05-15 2:43PM EDT | 2024-12-20 | 3.80 | 4.15 | 4.30 | 0.00 | - | 28 | 984 | 32.29% |
| TSM250117P00125000 | 2024-05-17 10:56AM EDT | 2025-01-17 | 4.90 | 4.90 | 5.05 | +0.02 | +0.41% | 4 | 3,044 | 32.61% |
| TSM250321P00125000 | 2024-05-17 11:58AM EDT | 2025-03-21 | 6.10 | 6.05 | 6.25 | +0.30 | +5.17% | 5 | 117 | 32.14% |
| TSM250620P00125000 | 2024-05-17 12:09PM EDT | 2025-06-20 | 7.85 | 6.85 | 8.95 | +0.55 | +7.53% | 45 | 543 | 33.93% |
| TSM260116P00125000 | 2024-05-16 12:10PM EDT | 2026-01-16 | 10.60 | 8.50 | 12.35 | 0.00 | - | 1 | 334 | 33.00% |
© 2024 Yahoo. Tutti i diritti riservati.