Italia markets close in 1 hour 44 minutes
FTSE MIB
33.282,20 +374,15 (+1,14%) Dow Jones
38.873,62 +95,52 (+0,25%) Nasdaq
17.851,45 -5,57 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,41 +0,08 (+0,10%) Bitcoin EUR
60.500,71 -394,37 (-0,65%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00090000 | 2024-05-22 3:31PM EDT | 90.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 54.81 | 72.35 | 73.30 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00105000 | 2024-06-11 10:44AM EDT | 105.00 | 60.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00129000 | 2024-06-11 11:58AM EDT | 129.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240628C00130000 | 2024-06-14 9:31AM EDT | 130.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 40.65 | 41.45 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 38.65 | 39.45 | 0.00 | - | 4 | 4 | 0.00% |
| TSM240628C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 36.50 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240628C00137000 | 2024-06-14 10:37AM EDT | 137.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240628C00138000 | 2024-06-11 12:47PM EDT | 138.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240628C00139000 | 2024-06-11 12:47PM EDT | 139.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240628C00140000 | 2024-06-10 11:44AM EDT | 140.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSM240628C00141000 | 2024-06-14 10:50AM EDT | 141.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240628C00142000 | 2024-06-13 12:53PM EDT | 142.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM240628C00143000 | 2024-06-07 2:55PM EDT | 143.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240628C00144000 | 2024-06-11 10:42AM EDT | 144.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240628C00145000 | 2024-06-17 1:42PM EDT | 145.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 0.00% |
| TSM240628C00146000 | 2024-06-05 9:58AM EDT | 146.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| TSM240628C00147000 | 2024-06-05 9:52AM EDT | 147.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 0.00% |
| TSM240628C00148000 | 2024-06-17 10:49AM EDT | 148.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TSM240628C00149000 | 2024-06-17 2:08PM EDT | 149.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| TSM240628C00150000 | 2024-06-17 11:51AM EDT | 150.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 0.00% |
| TSM240628C00152500 | 2024-06-12 12:09PM EDT | 152.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 199 | 0.00% |
| TSM240628C00155000 | 2024-06-17 2:29PM EDT | 155.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 26 | 428 | 0.00% |
| TSM240628C00157500 | 2024-06-17 2:08PM EDT | 157.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 437 | 0.00% |
| TSM240628C00160000 | 2024-06-17 3:58PM EDT | 160.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 8 | 355 | 0.00% |
| TSM240628C00162500 | 2024-06-17 3:25PM EDT | 162.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 24 | 361 | 0.00% |
| TSM240628C00165000 | 2024-06-18 9:30AM EDT | 165.00 | 15.32 | 0.00 | 0.00 | +1.37 | +10.89% | 1 | 314 | 0.00% |
| TSM240628C00167500 | 2024-06-17 3:59PM EDT | 167.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 292 | 337 | 0.00% |
| TSM240628C00170000 | 2024-06-17 3:57PM EDT | 170.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 869 | 1,131 | 0.00% |
| TSM240628C00172500 | 2024-06-17 3:51PM EDT | 172.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 534 | 692 | 0.00% |
| TSM240628C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 7.80 | 0.00 | 0.00 | +1.40 | +28.00% | 1 | 1,245 | 0.00% |
| TSM240628C00177500 | 2024-06-18 9:30AM EDT | 177.50 | 6.25 | 0.00 | 0.00 | +1.20 | +24.24% | 133 | 721 | 0.00% |
| TSM240628C00180000 | 2024-06-18 9:30AM EDT | 180.00 | 5.00 | 0.00 | 0.00 | +1.10 | +29.33% | 6 | 1,925 | 0.00% |
| TSM240628C00182500 | 2024-06-17 3:58PM EDT | 182.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 623 | 360 | 0.20% |
| TSM240628C00185000 | 2024-06-18 9:30AM EDT | 185.00 | 2.88 | 0.00 | 0.00 | +0.68 | +44.74% | 1 | 11,261 | 1.56% |
| TSM240628C00187500 | 2024-06-17 3:55PM EDT | 187.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 249 | 387 | 3.13% |
| TSM240628C00190000 | 2024-06-18 9:30AM EDT | 190.00 | 1.61 | 1.60 | 1.75 | +0.41 | +34.17% | 79 | 1,435 | 35.71% |
| TSM240628C00195000 | 2024-06-17 3:59PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 337 | 560 | 6.25% |
| TSM240628C00200000 | 2024-06-18 9:30AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | +0.10 | +23.26% | 5 | 852 | 12.50% |
| TSM240628C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 171 | 177 | 12.50% |
| TSM240628C00220000 | 2024-06-17 2:59PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 24 | 25.00% |
| TSM240628C00230000 | 2024-06-17 3:56PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 25.00% |
| TSM240628C00240000 | 2024-06-17 12:04PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-05-29 10:20AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSM240628P00095000 | 2024-06-10 9:53AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 6 | 50.00% |
| TSM240628P00100000 | 2024-06-17 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 50.00% |
| TSM240628P00105000 | 2024-06-17 12:54PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 50.00% |
| TSM240628P00110000 | 2024-06-17 1:28PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 50.00% |
| TSM240628P00115000 | 2024-06-17 1:41PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 50.00% |
| TSM240628P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 95 | 50.00% |
| TSM240628P00125000 | 2024-06-17 9:44AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 710 | 50.00% |
| TSM240628P00127000 | 2024-06-12 9:32AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TSM240628P00128000 | 2024-06-12 10:17AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| TSM240628P00129000 | 2024-06-11 1:32PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 50.00% |
| TSM240628P00130000 | 2024-06-17 1:18PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 203 | 50.00% |
| TSM240628P00131000 | 2024-06-13 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| TSM240628P00132000 | 2024-06-11 12:16PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 66 | 50.00% |
| TSM240628P00133000 | 2024-06-17 2:50PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 428 | 50.00% |
| TSM240628P00134000 | 2024-06-17 1:39PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 50.00% |
| TSM240628P00135000 | 2024-06-17 1:35PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 394 | 50.00% |
| TSM240628P00136000 | 2024-06-18 9:30AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | -0.08 | -42.11% | 1 | 1,277 | 25.00% |
| TSM240628P00137000 | 2024-06-17 10:54AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 25.00% |
| TSM240628P00138000 | 2024-06-14 3:40PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 291 | 25.00% |
| TSM240628P00139000 | 2024-06-14 2:18PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 25.00% |
| TSM240628P00140000 | 2024-06-18 9:30AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | +0.06 | +600.00% | 7 | 4,811 | 25.00% |
| TSM240628P00141000 | 2024-06-14 1:37PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| TSM240628P00142000 | 2024-06-17 3:51PM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,017 | 1,053 | 25.00% |
| TSM240628P00143000 | 2024-06-17 1:23PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 166 | 364 | 25.00% |
| TSM240628P00144000 | 2024-06-18 9:30AM EDT | 144.00 | 0.06 | 0.00 | 0.00 | -0.02 | -20.00% | 1 | 52 | 25.00% |
| TSM240628P00145000 | 2024-06-17 3:52PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 311 | 643 | 25.00% |
| TSM240628P00146000 | 2024-06-17 3:08PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 141 | 25.00% |
| TSM240628P00147000 | 2024-06-17 2:06PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 3,370 | 25.00% |
| TSM240628P00148000 | 2024-06-17 2:46PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 69 | 204 | 25.00% |
| TSM240628P00149000 | 2024-06-17 1:03PM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| TSM240628P00150000 | 2024-06-17 2:31PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 153 | 702 | 25.00% |
| TSM240628P00152500 | 2024-06-17 2:01PM EDT | 152.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 132 | 693 | 25.00% |
| TSM240628P00155000 | 2024-06-17 3:36PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 191 | 1,108 | 25.00% |
| TSM240628P00157500 | 2024-06-18 9:30AM EDT | 157.50 | 0.31 | 0.00 | 0.00 | +0.07 | +41.18% | 7 | 719 | 25.00% |
| TSM240628P00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | -0.12 | -24.49% | 10 | 1,394 | 12.50% |
| TSM240628P00162500 | 2024-06-18 9:30AM EDT | 162.50 | 0.38 | 0.00 | 0.00 | -0.15 | -22.06% | 10 | 525 | 12.50% |
| TSM240628P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | -0.22 | -21.15% | 5 | 1,107 | 12.50% |
| TSM240628P00167500 | 2024-06-17 3:56PM EDT | 167.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 218 | 305 | 12.50% |
| TSM240628P00170000 | 2024-06-18 9:30AM EDT | 170.00 | 1.25 | 0.00 | 0.00 | -0.53 | -28.96% | 12 | 326 | 12.50% |
| TSM240628P00172500 | 2024-06-17 3:56PM EDT | 172.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 190 | 251 | 6.25% |
| TSM240628P00175000 | 2024-06-17 3:59PM EDT | 175.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 647 | 565 | 6.25% |
| TSM240628P00177500 | 2024-06-17 3:56PM EDT | 177.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 169 | 146 | 3.13% |
| TSM240628P00180000 | 2024-06-17 3:59PM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 187 | 82 | 1.56% |
| TSM240628P00182500 | 2024-06-18 9:30AM EDT | 182.50 | 6.30 | 0.00 | 0.00 | -0.97 | -11.77% | 1 | 18 | 0.00% |
| TSM240628P00185000 | 2024-06-17 2:26PM EDT | 185.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| TSM240628P00190000 | 2024-06-17 3:07PM EDT | 190.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 200.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.