Italia markets close in 1 hour 42 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,46+5,22 (+2,95%)
In data: 09:48AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSM240621C000450002024-06-12 3:49PM EDT45.00127.80134.40137.400.00-91000.00%
TSM240621C000500002024-01-18 10:35AM EDT50.0061.6076.2579.050.00-190.00%
TSM240621C000550002024-06-12 2:18PM EDT55.00119.600.000.000.00-4000.00%
TSM240621C000600002024-06-12 3:55PM EDT60.00113.000.000.000.00-24170.00%
TSM240621C000650002024-06-12 2:18PM EDT65.00108.300.000.000.00-8500.00%
TSM240621C000700002024-06-12 3:49PM EDT70.00102.50109.45112.450.00-26580.00%
TSM240621C000750002024-06-13 2:13PM EDT75.0098.20104.45107.450.00-17170.00%
TSM240621C000800002024-06-17 11:21AM EDT80.0096.400.000.000.00-25050.00%
TSM240621C000850002024-06-13 9:59AM EDT85.0087.6094.4597.100.00-2140.00%
TSM240621C000900002024-06-14 2:27PM EDT90.0082.9989.4092.100.00-1100.00%
TSM240621C000950002024-06-13 2:17PM EDT95.0078.0184.4087.100.00-2140.00%
TSM240621C001000002024-06-17 9:42AM EDT100.0077.7079.3082.100.00-11,5530.00%
TSM240621C001050002024-06-14 12:18PM EDT105.0067.6074.4577.150.00-45220.00%
TSM240621C001100002024-06-17 12:10PM EDT110.0065.4069.2072.100.00-5320.00%
TSM240621C001150002024-06-17 3:48PM EDT115.0062.9064.4567.100.00-42130.00%
TSM240621C001200002024-06-17 3:35PM EDT120.0057.8559.4062.300.00-1762970.00%
TSM240621C001250002024-06-17 10:16AM EDT125.0050.4054.5056.850.00-10410.00%
TSM240621C001300002024-06-17 2:08PM EDT130.0048.0050.2552.000.00-31090.00%
TSM240621C001350002024-06-17 2:08PM EDT135.0043.0344.6047.350.00-4780.00%
TSM240621C001400002024-06-18 9:30AM EDT140.0039.8539.7542.40+1.34+3.48%13830.00%
TSM240621C001410002024-06-17 1:02PM EDT141.0035.5438.5040.850.00-140.00%
TSM240621C001420002024-06-12 1:51PM EDT142.0032.7537.3039.900.00-200.00%
TSM240621C001430002024-06-17 9:59AM EDT143.0033.5036.3539.250.00-130.00%
TSM240621C001440002024-06-13 9:53AM EDT144.0028.8535.4537.950.00-110.00%
TSM240621C001450002024-06-18 9:31AM EDT145.0036.0034.4536.00+3.00+10.00%16750.00%
TSM240621C001460002024-06-17 9:37AM EDT146.0031.5533.7036.300.00-110.00%
TSM240621C001470002024-06-11 10:36AM EDT147.0018.7532.7035.500.00-1285.94%
TSM240621C001480002024-06-17 11:20AM EDT148.0028.3031.8034.050.00-230.00%
TSM240621C001490002024-06-12 10:16AM EDT149.0026.3030.9033.000.00-130.00%
TSM240621C001500002024-06-17 3:16PM EDT150.0028.3629.7531.950.00-5713,8200.00%
TSM240621C001525002024-06-17 9:41AM EDT152.5025.6027.1029.900.00-1130.00%
TSM240621C001550002024-06-18 9:30AM EDT155.0025.1025.2026.30+2.45+10.82%119,9040.00%
TSM240621C001575002024-06-17 3:13PM EDT157.5020.9022.2524.350.00-538280.00%
TSM240621C001600002024-06-18 9:30AM EDT160.0019.5020.0521.95+1.50+8.33%19,4070.00%
TSM240621C001625002024-06-18 9:30AM EDT162.5017.6517.4019.50+1.53+9.49%32,2400.00%
TSM240621C001650002024-06-18 9:31AM EDT165.0016.4014.4015.80+3.71+29.24%711,1430.00%
TSM240621C001675002024-06-18 9:30AM EDT167.5012.6012.4014.35+2.30+22.33%11,6340.00%
TSM240621C001700002024-06-18 9:31AM EDT170.0011.5010.4511.50+3.23+41.04%165,6790.00%
TSM240621C001725002024-06-18 9:31AM EDT172.509.067.959.85+2.96+48.52%612,8320.00%
TSM240621C001750002024-06-18 9:32AM EDT175.006.696.807.55+2.41+53.08%1626,27124.02%
TSM240621C001775002024-06-18 9:31AM EDT177.505.174.505.10+2.35+83.33%924,65219.14%
TSM240621C001800002024-06-18 9:33AM EDT180.003.353.353.45+1.55+83.78%7716,30126.17%
TSM240621C001825002024-06-18 9:32AM EDT182.502.172.352.40+1.11+109.90%4961,86131.76%
TSM240621C001850002024-06-18 9:33AM EDT185.001.381.301.35+0.73+108.96%90811,29031.40%
TSM240621C001875002024-06-18 9:32AM EDT187.500.800.880.94+0.42+116.67%1051,37335.69%
TSM240621C001900002024-06-18 9:32AM EDT190.000.440.500.55+0.24+126.32%3733,55336.99%
TSM240621C001950002024-06-18 9:31AM EDT195.000.150.160.17+0.07+87.50%73,41439.16%
TSM240621C002000002024-06-18 9:32AM EDT200.000.120.050.07+0.08+200.00%93,48143.36%
TSM240621C002100002024-06-18 9:33AM EDT210.000.050.030.05+0.02+1,073,742,000.00%241,66757.81%
TSM240621C002200002024-06-18 9:32AM EDT220.000.020.010.030.00-431,77868.36%
TSM240621C002300002024-06-17 11:21AM EDT230.000.010.000.000.00-11313450.00%
TSM240621C002600002024-06-14 11:46AM EDT260.000.01-0.000.00--150.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSM240621P000450002024-06-14 9:48AM EDT45.000.010.000.000.00-111,43250.00%
TSM240621P000500002024-06-13 10:11AM EDT50.000.010.000.000.00-214,13850.00%
TSM240621P000550002024-06-03 9:30AM EDT55.000.210.000.000.00-51,41650.00%
TSM240621P000600002024-06-10 12:59PM EDT60.000.010.000.000.00-12,92050.00%
TSM240621P000650002024-06-14 3:26PM EDT65.000.010.000.000.00-1712,28650.00%
TSM240621P000700002024-06-17 11:47AM EDT70.000.010.000.000.00-15014,12750.00%
TSM240621P000750002024-06-17 3:11PM EDT75.000.010.000.000.00-1524,50550.00%
TSM240621P000800002024-06-17 11:48AM EDT80.000.010.000.000.00-15020,80850.00%
TSM240621P000850002024-06-06 12:09PM EDT85.000.010.000.000.00-506,32650.00%
TSM240621P000900002024-06-17 12:52PM EDT90.000.010.000.000.00-19,37650.00%
TSM240621P000950002024-06-14 3:59PM EDT95.000.020.000.000.00-27,05750.00%
TSM240621P001000002024-06-17 11:35AM EDT100.000.010.000.000.00-25,76750.00%
TSM240621P001050002024-06-12 1:55PM EDT105.000.010.000.000.00-205,86250.00%
TSM240621P001100002024-06-17 2:18PM EDT110.000.010.000.000.00-42,96150.00%
TSM240621P001150002024-06-17 11:05AM EDT115.000.010.000.000.00-312,98150.00%
TSM240621P001200002024-06-17 3:06PM EDT120.000.010.000.000.00-14011,83050.00%
TSM240621P001250002024-06-17 2:37PM EDT125.000.010.000.000.00-486,76850.00%
TSM240621P001300002024-06-17 12:05PM EDT130.000.010.010.290.00-1911,472152.73%
TSM240621P001350002024-06-17 2:02PM EDT135.000.010.000.000.00-1848,92950.00%
TSM240621P001400002024-06-17 3:14PM EDT140.000.010.000.000.00-1,08012,16650.00%
TSM240621P001410002024-06-17 12:52PM EDT141.000.030.000.000.00-1140450.00%
TSM240621P001420002024-06-17 10:33AM EDT142.000.030.000.000.00-371,09150.00%
TSM240621P001430002024-06-17 3:43PM EDT143.000.020.000.000.00-24442750.00%
TSM240621P001440002024-06-17 11:10AM EDT144.000.030.000.000.00-111,04250.00%
TSM240621P001450002024-06-17 3:55PM EDT145.000.020.000.000.00-1086,27850.00%
TSM240621P001460002024-06-17 3:53PM EDT146.000.030.000.000.00-2037650.00%
TSM240621P001470002024-06-17 12:41PM EDT147.000.040.000.000.00-151,17150.00%
TSM240621P001480002024-06-17 12:08PM EDT148.000.040.010.470.00-71,707108.59%
TSM240621P001490002024-06-17 2:32PM EDT149.000.040.000.000.00-1576750.00%
TSM240621P001500002024-06-17 3:55PM EDT150.000.040.000.000.00-1946,78750.00%
TSM240621P001525002024-06-17 3:40PM EDT152.500.050.000.000.00-5441,64350.00%
TSM240621P001550002024-06-17 3:55PM EDT155.000.050.000.000.00-1833,28925.00%
TSM240621P001575002024-06-17 3:50PM EDT157.500.070.030.060.00-2461,22862.11%
TSM240621P001600002024-06-17 3:50PM EDT160.000.080.050.070.00-9226,45758.59%
TSM240621P001625002024-06-17 3:58PM EDT162.500.100.020.110.00-4252,89453.13%
TSM240621P001650002024-06-18 9:32AM EDT165.000.070.070.14-0.08-53.33%123,52250.78%
TSM240621P001675002024-06-18 9:32AM EDT167.500.090.090.17-0.18-54.55%63,47248.63%
TSM240621P001700002024-06-18 9:31AM EDT170.000.210.150.21-0.31-59.62%482,51143.56%
TSM240621P001725002024-06-18 9:32AM EDT172.500.300.340.42-0.65-40.63%32,94443.41%
TSM240621P001750002024-06-18 9:31AM EDT175.000.650.590.74-1.10-62.86%1902,22342.43%
TSM240621P001775002024-06-18 9:31AM EDT177.501.251.261.44-1.48-54.21%45287444.61%
TSM240621P001800002024-06-18 9:32AM EDT180.002.212.042.24-1.94-48.62%44727543.95%
TSM240621P001825002024-06-18 9:32AM EDT182.503.503.503.70-2.00-36.36%2610648.29%
TSM240621P001850002024-06-17 3:06PM EDT185.007.605.255.500.00-52051.83%
TSM240621P001875002024-06-17 3:04PM EDT187.509.856.308.050.00-91054.13%
TSM240621P001900002024-06-12 10:06AM EDT190.0016.188.3010.150.00-7857.64%
TSM240621P001950002024-06-13 2:49PM EDT195.0021.4512.8515.450.00-50074.51%
TSM240621P002000002024-06-12 10:18AM EDT200.0025.2217.9520.400.00-1091.24%
TSM240621P002200002024-06-14 10:33AM EDT220.0047.4037.7040.500.00-20144.19%