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
79,99 +0,76 (+0,96%) Bitcoin EUR
61.528,76 +1.478,55 (+2,46%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00140000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 11.85 | 11.40 | 12.30 | -0.64 | -5.12% | 770 | 14,931 | 95.70% |
| TSM240524C00140000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 12.29 | 11.30 | 13.35 | -1.31 | -9.63% | 108 | 1,007 | 66.31% |
| TSM240531C00140000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 12.07 | 12.00 | 13.15 | -1.48 | -10.92% | 6 | 526 | 46.02% |
| TSM240607C00140000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 12.99 | 12.25 | 13.15 | -1.54 | -10.60% | 8 | 111 | 37.99% |
| TSM240614C00140000 | 2024-05-17 11:00AM EDT | 2024-06-14 | 14.10 | 13.10 | 13.65 | -1.65 | -10.48% | 4 | 34 | 37.33% |
| TSM240621C00140000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 13.74 | 13.50 | 14.15 | -0.96 | -6.53% | 316 | 23,234 | 37.06% |
| TSM240628C00140000 | 2024-05-17 1:28PM EDT | 2024-06-28 | 14.15 | 12.95 | 14.85 | -1.35 | -8.71% | 1 | 7 | 38.25% |
| TSM240719C00140000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 16.20 | 15.75 | 16.05 | -0.95 | -5.54% | 120 | 4,111 | 37.13% |
| TSM240816C00140000 | 2024-05-17 10:48AM EDT | 2024-08-16 | 17.00 | 17.45 | 17.75 | -1.60 | -8.60% | 73 | 979 | 37.49% |
| TSM240920C00140000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 19.50 | 19.05 | 19.50 | -0.65 | -3.23% | 23 | 2,347 | 37.45% |
| TSM241018C00140000 | 2024-05-16 1:52PM EDT | 2024-10-18 | 22.20 | 20.70 | 21.05 | 0.00 | - | 33 | 1,225 | 38.26% |
| TSM241115C00140000 | 2024-05-17 11:22AM EDT | 2024-11-15 | 22.70 | 22.20 | 22.55 | -1.40 | -5.81% | 10 | 111 | 39.06% |
| TSM241220C00140000 | 2024-05-17 11:07AM EDT | 2024-12-20 | 24.40 | 23.10 | 24.00 | -0.61 | -2.44% | 6 | 2,580 | 39.18% |
| TSM250117C00140000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 25.32 | 24.90 | 25.30 | -0.93 | -3.54% | 10 | 3,580 | 39.73% |
| TSM250321C00140000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 28.05 | 26.75 | 27.75 | 0.00 | - | 5 | 28 | 40.22% |
| TSM250620C00140000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 30.40 | 29.00 | 31.55 | -1.60 | -5.00% | 3 | 866 | 41.85% |
| TSM260116C00140000 | 2024-05-17 1:19PM EDT | 2026-01-16 | 36.40 | 34.05 | 37.40 | -1.55 | -4.08% | 12 | 3,005 | 42.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00140000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 4,584 | 56.25% |
| TSM240524P00140000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.20 | -0.07 | -29.17% | 345 | 1,750 | 35.06% |
| TSM240531P00140000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.42 | 0.41 | 0.45 | -0.03 | -6.67% | 53 | 468 | 31.20% |
| TSM240607P00140000 | 2024-05-17 12:28PM EDT | 2024-06-07 | 0.77 | 0.75 | 0.82 | +0.04 | +5.48% | 1 | 275 | 30.84% |
| TSM240614P00140000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 1.20 | 1.15 | 1.26 | +0.09 | +8.11% | 22 | 785 | 31.20% |
| TSM240621P00140000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.55 | -0.02 | -1.32% | 1,330 | 10,968 | 30.34% |
| TSM240628P00140000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 1.78 | 0.98 | 1.90 | +0.05 | +2.89% | 13 | 34 | 30.19% |
| TSM240719P00140000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.35 | +0.08 | +2.52% | 509 | 3,041 | 32.25% |
| TSM240816P00140000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 4.29 | 4.30 | 4.45 | +0.14 | +3.37% | 34 | 2,852 | 31.29% |
| TSM240920P00140000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 5.75 | 5.50 | 5.80 | +0.35 | +6.48% | 45 | 4,551 | 31.06% |
| TSM241018P00140000 | 2024-05-17 12:45PM EDT | 2024-10-18 | 6.80 | 6.75 | 6.95 | +0.20 | +3.03% | 16 | 1,117 | 31.43% |
| TSM241115P00140000 | 2024-05-16 12:15PM EDT | 2024-11-15 | 7.20 | 7.65 | 7.95 | 0.00 | - | 44 | 837 | 31.55% |
| TSM241220P00140000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 8.80 | 8.60 | 8.95 | +0.24 | +2.80% | 1 | 472 | 31.29% |
| TSM250117P00140000 | 2024-05-17 11:10AM EDT | 2025-01-17 | 9.50 | 9.45 | 9.75 | +0.13 | +1.39% | 4 | 4,847 | 31.23% |
| TSM250321P00140000 | 2024-05-09 1:49PM EDT | 2025-03-21 | 14.00 | 9.70 | 12.75 | 0.00 | - | 71 | 82 | 33.77% |
| TSM250620P00140000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 12.40 | 11.85 | 14.05 | -0.05 | -0.40% | 2 | 2,187 | 31.92% |
| TSM260116P00140000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 16.20 | 16.50 | 17.65 | +0.50 | +3.18% | 1 | 290 | 30.84% |
© 2024 Yahoo. Tutti i diritti riservati.