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
79,97 +0,74 (+0,93%) Bitcoin EUR
61.485,07 +1.457,05 (+2,43%)
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:170.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00170000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 4,999 | 78.13% |
| TSM240524C00170000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 652 | 1,073 | 41.41% |
| TSM240531C00170000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.23 | -0.12 | -34.29% | 30 | 195 | 34.13% |
| TSM240607C00170000 | 2024-05-17 1:20PM EDT | 2024-06-07 | 0.50 | 0.43 | 0.52 | -0.28 | -35.90% | 224 | 345 | 33.84% |
| TSM240614C00170000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.76 | 0.71 | 0.76 | -0.22 | -22.45% | 7 | 367 | 32.59% |
| TSM240621C00170000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.97 | 0.96 | 1.02 | -0.23 | -19.17% | 433 | 3,152 | 31.89% |
| TSM240628C00170000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 1.65 | 1.39 | 1.53 | -0.60 | -26.67% | 31 | 102 | 33.26% |
| TSM240719C00170000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 2.91 | 2.75 | 2.88 | -0.23 | -7.32% | 62 | 2,223 | 34.72% |
| TSM240816C00170000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 4.29 | 4.20 | 4.30 | -0.46 | -9.68% | 24 | 937 | 34.68% |
| TSM240920C00170000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 5.92 | 5.70 | 6.00 | -0.61 | -9.34% | 43 | 2,960 | 34.93% |
| TSM241018C00170000 | 2024-05-17 11:02AM EDT | 2024-10-18 | 7.75 | 7.40 | 7.55 | -0.73 | -8.61% | 33 | 825 | 35.89% |
| TSM241115C00170000 | 2024-05-16 2:38PM EDT | 2024-11-15 | 9.65 | 8.85 | 9.05 | 0.00 | - | 9 | 180 | 36.74% |
| TSM241220C00170000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 12.20 | 10.15 | 10.50 | 0.00 | - | 13 | 905 | 36.88% |
| TSM250117C00170000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 11.78 | 11.45 | 11.90 | -0.52 | -4.23% | 15 | 1,090 | 37.62% |
| TSM250321C00170000 | 2024-05-14 12:15PM EDT | 2025-03-21 | 13.76 | 13.40 | 15.25 | 0.00 | - | 21 | 43 | 39.67% |
| TSM250620C00170000 | 2024-05-17 2:14PM EDT | 2025-06-20 | 16.85 | 16.40 | 18.10 | -0.89 | -5.02% | 1 | 457 | 39.39% |
| TSM260116C00170000 | 2024-05-17 11:18AM EDT | 2026-01-16 | 23.41 | 22.80 | 24.80 | -1.20 | -4.88% | 6 | 293 | 40.46% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00170000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 16.10 | 17.75 | 19.00 | 0.00 | - | 1 | 0 | 103.13% |
| TSM240621P00170000 | 2024-05-17 12:27PM EDT | 2024-06-21 | 18.72 | 18.40 | 19.50 | +1.61 | +9.41% | 6 | 9 | 33.37% |
| TSM240628P00170000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 21.30 | 19.05 | 19.75 | 0.00 | - | - | 2 | 32.52% |
| TSM240719P00170000 | 2024-05-16 1:33PM EDT | 2024-07-19 | 18.50 | 20.05 | 20.40 | 0.00 | - | 2 | 39 | 30.49% |
| TSM240816P00170000 | 2024-05-17 9:59AM EDT | 2024-08-16 | 20.35 | 20.95 | 21.50 | -0.06 | -0.29% | 6 | 24 | 30.23% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 2024-09-20 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 57.32% |
| TSM241115P00170000 | 2024-05-15 2:12PM EDT | 2024-11-15 | 21.68 | 23.90 | 25.35 | 0.00 | - | 4 | 16 | 31.75% |
| TSM241220P00170000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 25.96 | 24.25 | 25.55 | 0.00 | - | 10 | 31 | 29.55% |
| TSM250117P00170000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 25.03 | 24.25 | 26.30 | 0.00 | - | 3 | 25 | 29.43% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 2025-06-20 | 36.40 | 33.15 | 35.20 | 0.00 | - | 39 | 39 | 37.49% |
| TSM260116P00170000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 37.16 | 31.45 | 34.50 | 0.00 | - | 10 | 266 | 29.46% |
© 2024 Yahoo. Tutti i diritti riservati.