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
61.452,85 +1.287,91 (+2,14%)
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:150.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00150000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 2.03 | 1.56 | 2.15 | -0.67 | -24.81% | 10,894 | 14,736 | 35.35% |
| TSM240524C00150000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.00 | 3.95 | 4.05 | -0.70 | -14.89% | 349 | 2,346 | 35.23% |
| TSM240531C00150000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 4.92 | 4.70 | 4.85 | -0.76 | -13.38% | 91 | 1,100 | 32.41% |
| TSM240607C00150000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 5.75 | 5.60 | 5.75 | -1.07 | -15.69% | 40 | 415 | 32.94% |
| TSM240614C00150000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 6.52 | 6.20 | 6.75 | -0.83 | -11.29% | 29 | 252 | 34.63% |
| TSM240621C00150000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 7.05 | 6.80 | 6.90 | -0.43 | -5.75% | 2,046 | 12,024 | 31.87% |
| TSM240628C00150000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 7.43 | 6.50 | 7.85 | -1.08 | -12.69% | 25 | 50 | 33.80% |
| TSM240719C00150000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 9.85 | 9.65 | 9.80 | -0.56 | -5.38% | 98 | 3,258 | 35.49% |
| TSM240816C00150000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 11.60 | 11.50 | 11.65 | -0.75 | -6.07% | 46 | 1,963 | 35.76% |
| TSM240920C00150000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 13.60 | 13.35 | 13.50 | -0.70 | -4.90% | 56 | 5,743 | 35.68% |
| TSM241018C00150000 | 2024-05-17 3:06PM EDT | 2024-10-18 | 15.30 | 15.15 | 15.60 | -0.60 | -3.77% | 6 | 1,745 | 37.69% |
| TSM241115C00150000 | 2024-05-17 3:01PM EDT | 2024-11-15 | 16.90 | 16.65 | 17.20 | -1.60 | -8.65% | 4 | 283 | 38.47% |
| TSM241220C00150000 | 2024-05-17 2:40PM EDT | 2024-12-20 | 18.20 | 17.75 | 18.50 | -1.25 | -6.43% | 10 | 1,210 | 38.07% |
| TSM250117C00150000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 19.75 | 19.55 | 20.25 | -1.00 | -4.82% | 182 | 4,407 | 39.43% |
| TSM250321C00150000 | 2024-05-17 1:16PM EDT | 2025-03-21 | 22.35 | 21.95 | 22.45 | -0.65 | -2.83% | 3 | 38 | 39.21% |
| TSM250620C00150000 | 2024-05-17 11:35AM EDT | 2025-06-20 | 25.55 | 23.50 | 26.15 | -1.35 | -5.02% | 4 | 1,261 | 40.45% |
| TSM260116C00150000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 32.20 | 31.40 | 32.20 | -0.55 | -1.68% | 57 | 1,221 | 40.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00150000 | 2024-05-17 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 1,473 | 4,777 | 11.33% |
| TSM240524P00150000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 2.11 | 2.09 | 2.16 | +0.05 | +2.43% | 643 | 1,059 | 32.81% |
| TSM240531P00150000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 2.69 | 2.73 | 3.25 | -0.09 | -3.24% | 85 | 249 | 33.08% |
| TSM240607P00150000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 3.40 | 3.45 | 3.60 | +0.20 | +6.25% | 75 | 743 | 29.71% |
| TSM240614P00150000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 4.50 | 4.20 | 4.40 | +0.50 | +12.50% | 58 | 356 | 30.65% |
| TSM240621P00150000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 4.66 | 4.70 | 4.85 | +0.16 | +3.56% | 402 | 6,129 | 29.91% |
| TSM240628P00150000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 5.10 | 5.10 | 5.35 | +0.05 | +0.99% | 2 | 58 | 29.81% |
| TSM240719P00150000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 6.95 | 6.95 | 7.05 | +0.15 | +2.21% | 335 | 1,023 | 31.23% |
| TSM240816P00150000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 8.33 | 8.20 | 8.35 | +0.33 | +4.12% | 11 | 756 | 30.37% |
| TSM240920P00150000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 9.65 | 9.65 | 9.80 | +0.22 | +2.33% | 251 | 883 | 29.96% |
| TSM241018P00150000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 10.85 | 10.85 | 11.10 | +0.88 | +8.83% | 110 | 875 | 30.46% |
| TSM241115P00150000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 11.90 | 11.90 | 12.10 | +1.00 | +9.17% | 4 | 246 | 30.40% |
| TSM241220P00150000 | 2024-05-17 10:27AM EDT | 2024-12-20 | 12.40 | 12.90 | 13.30 | +0.15 | +1.22% | 5 | 649 | 30.45% |
| TSM250117P00150000 | 2024-05-17 2:02PM EDT | 2025-01-17 | 14.15 | 13.80 | 14.20 | +0.60 | +4.43% | 113 | 637 | 30.51% |
| TSM250321P00150000 | 2024-05-15 12:28PM EDT | 2025-03-21 | 14.35 | 15.30 | 16.25 | 0.00 | - | 1 | 516 | 30.96% |
| TSM250620P00150000 | 2024-05-15 10:14AM EDT | 2025-06-20 | 16.48 | 15.00 | 18.25 | 0.00 | - | 6 | 37 | 30.43% |
| TSM260116P00150000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 20.15 | 21.00 | 21.70 | 0.00 | - | 15 | 227 | 29.15% |
© 2024 Yahoo. Tutti i diritti riservati.