Italia markets close in 1 hour 40 minutes
FTSE MIB
33.279,86 +371,81 (+1,13%) Dow Jones
38.881,34 +103,24 (+0,27%) Nasdaq
17.843,10 -13,92 (-0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,60 +0,27 (+0,34%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705C00105000 | 2024-06-11 3:22PM EDT | 105.00 | 60.92 | 74.45 | 77.15 | 0.00 | - | 1 | 1 | 136.82% |
| TSM240705C00110000 | 2024-06-03 12:32PM EDT | 110.00 | 43.48 | 69.80 | 72.45 | 0.00 | - | 2 | 2 | 137.11% |
| TSM240705C00120000 | 2024-06-05 9:30AM EDT | 120.00 | 39.10 | 59.75 | 62.70 | 0.00 | - | 5 | 5 | 123.19% |
| TSM240705C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 48.17 | 54.85 | 57.75 | 0.00 | - | 1 | 1 | 114.26% |
| TSM240705C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 30.60 | 50.00 | 52.35 | 0.00 | - | 1 | 1 | 95.26% |
| TSM240705C00135000 | 2024-06-12 11:31AM EDT | 135.00 | 40.12 | 45.15 | 47.80 | 0.00 | - | 3 | 3 | 95.85% |
| TSM240705C00140000 | 2024-06-05 9:49AM EDT | 140.00 | 22.30 | 39.50 | 42.40 | 0.00 | - | 10 | 19 | 78.71% |
| TSM240705C00141000 | 2024-06-12 3:18PM EDT | 141.00 | 32.40 | 39.05 | 41.90 | 0.00 | - | - | 1 | 86.38% |
| TSM240705C00143000 | 2024-06-13 2:40PM EDT | 143.00 | 31.06 | 36.45 | 39.85 | 0.00 | - | 1 | 7 | 81.81% |
| TSM240705C00144000 | 2024-06-12 9:47AM EDT | 144.00 | 30.01 | 35.80 | 38.45 | 0.00 | - | 4 | 5 | 72.85% |
| TSM240705C00145000 | 2024-06-13 10:31AM EDT | 145.00 | 28.00 | 35.60 | 37.85 | 0.00 | - | 64 | 25 | 51.07% |
| TSM240705C00146000 | 2024-06-12 12:59PM EDT | 146.00 | 29.51 | 33.55 | 36.60 | 0.00 | - | 11 | 5 | 72.12% |
| TSM240705C00147000 | 2024-06-14 3:27PM EDT | 147.00 | 26.40 | 33.05 | 36.00 | 0.00 | - | 1 | 1 | 76.76% |
| TSM240705C00148000 | 2024-06-12 12:59PM EDT | 148.00 | 27.59 | 31.60 | 34.10 | 0.00 | - | 14 | 27 | 58.79% |
| TSM240705C00149000 | 2024-06-13 9:42AM EDT | 149.00 | 25.25 | 31.15 | 33.65 | 0.00 | - | 1 | 22 | 67.70% |
| TSM240705C00150000 | 2024-06-17 3:36PM EDT | 150.00 | 28.68 | 30.25 | 32.95 | 0.00 | - | 2 | 65 | 70.51% |
| TSM240705C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 21.51 | 27.95 | 29.80 | 0.00 | - | 5 | 99 | 55.74% |
| TSM240705C00155000 | 2024-06-17 9:37AM EDT | 155.00 | 23.39 | 25.50 | 27.50 | 0.00 | - | 1 | 221 | 54.96% |
| TSM240705C00157500 | 2024-06-14 2:28PM EDT | 157.50 | 16.70 | 23.50 | 25.25 | 0.00 | - | 11 | 175 | 54.25% |
| TSM240705C00160000 | 2024-06-17 2:08PM EDT | 160.00 | 19.00 | 20.50 | 22.85 | 0.00 | - | 8 | 661 | 51.10% |
| TSM240705C00162500 | 2024-06-17 12:12PM EDT | 162.50 | 15.00 | 18.45 | 20.35 | 0.00 | - | 4 | 81 | 46.61% |
| TSM240705C00165000 | 2024-06-17 2:47PM EDT | 165.00 | 15.05 | 15.95 | 17.70 | 0.00 | - | 23 | 227 | 40.41% |
| TSM240705C00167500 | 2024-06-18 9:33AM EDT | 167.50 | 15.37 | 13.90 | 16.20 | +2.37 | +18.23% | 7 | 99 | 45.63% |
| TSM240705C00170000 | 2024-06-17 3:11PM EDT | 170.00 | 11.15 | 12.35 | 13.65 | 0.00 | - | 70 | 267 | 40.09% |
| TSM240705C00172500 | 2024-06-18 9:33AM EDT | 172.50 | 11.32 | 10.50 | 11.40 | +2.22 | +24.40% | 9 | 234 | 36.83% |
| TSM240705C00175000 | 2024-06-18 9:32AM EDT | 175.00 | 9.75 | 9.40 | 9.70 | +2.25 | +30.00% | 14 | 395 | 37.01% |
| TSM240705C00177500 | 2024-06-18 9:31AM EDT | 177.50 | 8.25 | 7.85 | 8.20 | +1.90 | +29.92% | 14 | 236 | 37.43% |
| TSM240705C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 6.68 | 6.45 | 6.80 | +1.59 | +31.42% | 29 | 1,021 | 37.39% |
| TSM240705C00182500 | 2024-06-18 9:32AM EDT | 182.50 | 5.35 | 5.30 | 5.60 | +1.15 | +27.38% | 21 | 289 | 37.57% |
| TSM240705C00185000 | 2024-06-18 9:35AM EDT | 185.00 | 4.60 | 4.50 | 4.75 | +1.15 | +37.70% | 24 | 205 | 38.94% |
| TSM240705C00187500 | 2024-06-18 9:31AM EDT | 187.50 | 3.35 | 3.40 | 3.60 | +0.72 | +27.38% | 1 | 482 | 37.43% |
| TSM240705C00190000 | 2024-06-18 9:34AM EDT | 190.00 | 2.79 | 2.63 | 2.82 | +0.80 | +38.83% | 10 | 491 | 37.32% |
| TSM240705C00192500 | 2024-06-17 2:48PM EDT | 192.50 | 1.73 | 2.18 | 2.37 | 0.00 | - | 34 | 52 | 38.70% |
| TSM240705C00195000 | 2024-06-18 9:33AM EDT | 195.00 | 1.80 | 1.72 | 1.87 | +0.58 | +47.54% | 58 | 372 | 38.97% |
| TSM240705C00197500 | 2024-06-18 9:32AM EDT | 197.50 | 1.50 | 1.31 | 1.41 | +0.41 | +37.61% | 2 | 55 | 38.70% |
| TSM240705C00200000 | 2024-06-18 9:33AM EDT | 200.00 | 1.14 | 1.02 | 1.17 | +0.40 | +54.05% | 63 | 1,358 | 39.82% |
| TSM240705C00205000 | 2024-06-17 2:49PM EDT | 205.00 | 0.54 | 0.67 | 0.81 | 0.00 | - | 22 | 39 | 41.92% |
| TSM240705C00210000 | 2024-06-18 9:34AM EDT | 210.00 | 0.46 | 0.42 | 0.50 | +0.09 | +24.32% | 18 | 373 | 42.68% |
| TSM240705C00230000 | 2024-06-17 1:16PM EDT | 230.00 | 0.11 | 0.07 | 0.19 | 0.00 | - | 8 | 7 | 52.64% |
| TSM240705C00240000 | 2024-06-17 12:27PM EDT | 240.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 20 | 29 | 55.57% |
| TSM240705C00250000 | 2024-06-14 3:45PM EDT | 250.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | - | 10 | 72.27% |
| TSM240705C00260000 | 2024-06-18 9:33AM EDT | 260.00 | 0.05 | 0.05 | 0.75 | -0.02 | -22.22% | 2 | 11 | 83.40% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705P00095000 | 2024-05-31 10:57AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSM240705P00100000 | 2024-06-10 11:30AM EDT | 100.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 53 | 211 | 99.22% |
| TSM240705P00105000 | 2024-06-17 1:26PM EDT | 105.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 6 | 4 | 100.39% |
| TSM240705P00110000 | 2024-06-11 12:34PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| TSM240705P00115000 | 2024-06-14 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 50.00% |
| TSM240705P00120000 | 2024-06-17 2:10PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 223 | 50.00% |
| TSM240705P00125000 | 2024-06-17 12:27PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 67 | 25.00% |
| TSM240705P00130000 | 2024-06-17 1:31PM EDT | 130.00 | 0.09 | 0.01 | 0.58 | 0.00 | - | 23 | 86 | 79.05% |
| TSM240705P00135000 | 2024-06-17 11:45AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 25.00% |
| TSM240705P00138000 | 2024-06-17 10:55AM EDT | 138.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 28 | 46 | 56.45% |
| TSM240705P00139000 | 2024-06-14 3:27PM EDT | 139.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TSM240705P00140000 | 2024-06-17 3:46PM EDT | 140.00 | 0.11 | 0.04 | 0.17 | 0.00 | - | 22 | 3,556 | 54.20% |
| TSM240705P00141000 | 2024-06-10 12:36PM EDT | 141.00 | 0.27 | 0.07 | 0.16 | 0.00 | - | 6 | 18 | 53.61% |
| TSM240705P00142000 | 2024-06-07 12:07PM EDT | 142.00 | 0.45 | 0.04 | 0.19 | 0.00 | - | 1 | 19 | 52.34% |
| TSM240705P00143000 | 2024-06-12 10:09AM EDT | 143.00 | 0.17 | 0.06 | 0.20 | 0.00 | - | 1 | 31 | 51.95% |
| TSM240705P00144000 | 2024-06-17 10:46AM EDT | 144.00 | 0.21 | 0.06 | 0.21 | 0.00 | - | 4 | 2,055 | 50.88% |
| TSM240705P00145000 | 2024-06-17 12:16PM EDT | 145.00 | 0.21 | 0.07 | 0.22 | 0.00 | - | 6 | 872 | 50.10% |
| TSM240705P00146000 | 2024-06-13 11:10AM EDT | 146.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TSM240705P00147000 | 2024-06-17 1:18PM EDT | 147.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 387 | 25.00% |
| TSM240705P00148000 | 2024-06-14 1:48PM EDT | 148.00 | 0.32 | 0.10 | 0.25 | 0.00 | - | 1 | 276 | 50.59% |
| TSM240705P00149000 | 2024-06-14 12:14PM EDT | 149.00 | 0.41 | 0.11 | 0.26 | 0.00 | - | 3 | 101 | 49.51% |
| TSM240705P00150000 | 2024-06-17 2:13PM EDT | 150.00 | 0.25 | 0.13 | 0.27 | 0.00 | - | 23 | 388 | 48.44% |
| TSM240705P00152500 | 2024-06-17 2:14PM EDT | 152.50 | 0.29 | 0.15 | 0.31 | 0.00 | - | 27 | 139 | 46.14% |
| TSM240705P00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.29 | 0.23 | 0.37 | -0.09 | -23.68% | 2 | 314 | 44.14% |
| TSM240705P00157500 | 2024-06-18 9:30AM EDT | 157.50 | 0.46 | 0.30 | 0.42 | -0.05 | -9.80% | 5 | 263 | 41.65% |
| TSM240705P00160000 | 2024-06-17 3:29PM EDT | 160.00 | 0.69 | 0.44 | 0.55 | 0.00 | - | 233 | 505 | 40.43% |
| TSM240705P00162500 | 2024-06-18 9:33AM EDT | 162.50 | 0.67 | 0.63 | 0.78 | -0.30 | -30.93% | 10 | 377 | 40.09% |
| TSM240705P00165000 | 2024-06-18 9:31AM EDT | 165.00 | 0.89 | 0.89 | 1.01 | -0.44 | -33.08% | 5 | 699 | 38.89% |
| TSM240705P00167500 | 2024-06-18 9:33AM EDT | 167.50 | 1.27 | 1.25 | 1.39 | -0.51 | -28.65% | 9 | 108 | 38.57% |
| TSM240705P00170000 | 2024-06-17 3:59PM EDT | 170.00 | 2.60 | 1.62 | 1.80 | 0.00 | - | 182 | 230 | 37.60% |
| TSM240705P00172500 | 2024-06-18 9:32AM EDT | 172.50 | 2.27 | 2.41 | 2.58 | -1.58 | -41.04% | 4 | 163 | 38.68% |
| TSM240705P00175000 | 2024-06-18 9:31AM EDT | 175.00 | 3.05 | 3.15 | 3.40 | -1.28 | -29.56% | 1 | 79 | 38.83% |
| TSM240705P00177500 | 2024-06-17 3:54PM EDT | 177.50 | 5.45 | 4.20 | 4.40 | 0.00 | - | 41 | 34 | 39.12% |
| TSM240705P00180000 | 2024-06-18 9:30AM EDT | 180.00 | 5.80 | 5.00 | 5.30 | -1.00 | -14.71% | 3 | 42 | 37.78% |
| TSM240705P00182500 | 2024-06-17 2:42PM EDT | 182.50 | 8.00 | 6.20 | 6.55 | 0.00 | - | 3 | 12 | 37.65% |
| TSM240705P00185000 | 2024-06-18 9:32AM EDT | 185.00 | 8.25 | 7.70 | 8.05 | -15.45 | -65.19% | 1 | 1 | 38.06% |
| TSM240705P00187500 | 2024-06-14 2:27PM EDT | 187.50 | 15.80 | 9.40 | 9.80 | 0.00 | - | - | 10 | 39.15% |
| TSM240705P00190000 | 2024-06-14 2:57PM EDT | 190.00 | 17.90 | 10.70 | 12.20 | 0.00 | - | - | 1 | 43.82% |
© 2024 Yahoo. Tutti i diritti riservati.