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
61.342,73 +1.373,44 (+2,29%)
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:145.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00145000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 6.70 | 5.50 | 8.25 | -1.01 | -13.10% | 652 | 3,973 | 63.09% |
| TSM240524C00145000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 7.63 | 7.10 | 7.65 | -0.64 | -7.74% | 105 | 1,529 | 37.50% |
| TSM240531C00145000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 8.46 | 8.00 | 8.25 | -0.37 | -4.19% | 110 | 450 | 33.91% |
| TSM240607C00145000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 8.85 | 8.65 | 9.00 | -1.15 | -11.50% | 8 | 250 | 34.16% |
| TSM240614C00145000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 9.50 | 9.25 | 9.70 | -1.09 | -10.29% | 11 | 150 | 34.51% |
| TSM240621C00145000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 9.99 | 9.65 | 10.30 | -1.14 | -10.24% | 139 | 9,967 | 34.53% |
| TSM240628C00145000 | 2024-05-15 12:49PM EDT | 2024-06-28 | 13.13 | 10.40 | 11.15 | 0.00 | - | 11 | 12 | 36.12% |
| TSM240719C00145000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 12.85 | 12.45 | 12.70 | -0.79 | -5.79% | 146 | 9,523 | 36.22% |
| TSM240816C00145000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 14.55 | 14.30 | 14.50 | -0.55 | -3.64% | 39 | 2,011 | 36.51% |
| TSM240920C00145000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 16.40 | 16.00 | 16.30 | -1.80 | -9.89% | 20 | 2,292 | 36.40% |
| TSM241018C00145000 | 2024-05-17 11:06AM EDT | 2024-10-18 | 18.40 | 17.80 | 18.05 | -0.56 | -2.95% | 1 | 620 | 37.60% |
| TSM241115C00145000 | 2024-05-15 12:20PM EDT | 2024-11-15 | 21.84 | 19.15 | 19.60 | 0.00 | - | 18 | 694 | 38.39% |
| TSM241220C00145000 | 2024-05-17 11:58AM EDT | 2024-12-20 | 21.05 | 20.25 | 21.15 | -1.90 | -8.28% | 4 | 798 | 38.64% |
| TSM250117C00145000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 22.45 | 22.05 | 22.85 | -1.25 | -5.27% | 10 | 2,118 | 39.95% |
| TSM250321C00145000 | 2024-05-16 12:43PM EDT | 2025-03-21 | 26.15 | 24.35 | 25.00 | 0.00 | - | 1 | 15 | 39.69% |
| TSM250620C00145000 | 2024-05-16 10:39AM EDT | 2025-06-20 | 29.50 | 27.05 | 28.40 | 0.00 | - | 6 | 456 | 40.52% |
| TSM260116C00145000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 35.75 | 33.30 | 35.05 | 0.00 | - | 2 | 983 | 41.80% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00145000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 91 | 2,792 | 40.63% |
| TSM240524P00145000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.67 | 0.65 | 0.70 | -0.05 | -6.94% | 310 | 1,031 | 33.01% |
| TSM240531P00145000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 1.08 | 1.14 | 1.21 | -0.12 | -10.00% | 76 | 186 | 30.08% |
| TSM240607P00145000 | 2024-05-17 2:43PM EDT | 2024-06-07 | 1.83 | 1.70 | 1.82 | +0.17 | +10.24% | 33 | 270 | 30.10% |
| TSM240614P00145000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 2.32 | 2.33 | 2.46 | -0.02 | -0.85% | 50 | 274 | 30.73% |
| TSM240621P00145000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.80 | 2.77 | 2.86 | +0.07 | +2.56% | 506 | 5,045 | 30.02% |
| TSM240628P00145000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 3.48 | 3.15 | 3.30 | +0.33 | +10.48% | 19 | 70 | 29.87% |
| TSM240719P00145000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 5.09 | 4.85 | 4.95 | +0.54 | +11.87% | 433 | 1,462 | 31.68% |
| TSM240816P00145000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 6.30 | 6.05 | 6.20 | +0.30 | +5.00% | 11 | 2,442 | 30.85% |
| TSM240920P00145000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 7.60 | 7.40 | 7.55 | +0.20 | +2.70% | 5 | 1,451 | 30.29% |
| TSM241018P00145000 | 2024-05-17 2:32PM EDT | 2024-10-18 | 8.85 | 8.60 | 8.85 | +0.75 | +9.26% | 7 | 781 | 30.90% |
| TSM241115P00145000 | 2024-05-16 12:02PM EDT | 2024-11-15 | 9.00 | 9.60 | 9.85 | 0.00 | - | 13 | 213 | 30.90% |
| TSM241220P00145000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 10.69 | 10.60 | 11.00 | +0.99 | +10.21% | 1 | 474 | 30.89% |
| TSM250117P00145000 | 2024-05-17 1:56PM EDT | 2025-01-17 | 11.68 | 11.50 | 11.80 | +1.20 | +11.45% | 4 | 2,137 | 30.77% |
| TSM250321P00145000 | 2024-05-16 2:28PM EDT | 2025-03-21 | 12.80 | 12.10 | 13.50 | 0.00 | - | 6 | 130 | 30.65% |
| TSM250620P00145000 | 2024-05-17 11:28AM EDT | 2025-06-20 | 14.95 | 14.40 | 15.65 | -0.74 | -4.72% | 1 | 514 | 30.50% |
| TSM260116P00145000 | 2024-05-16 10:27AM EDT | 2026-01-16 | 17.95 | 17.50 | 21.00 | 0.00 | - | 6 | 276 | 31.87% |
© 2024 Yahoo. Tutti i diritti riservati.