Italia markets close in 1 hour 39 minutes
FTSE MIB
33.287,56 +379,51 (+1,15%) Dow Jones
38.866,85 +88,75 (+0,23%) Nasdaq
17.843,55 -13,47 (-0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,67 +0,34 (+0,42%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-13 10:40AM EDT | 80.00 | 92.80 | 99.75 | 102.80 | 0.00 | - | 30 | 45 | 187.50% |
| TSM240712C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 74.50 | 80.00 | 82.90 | 0.00 | - | - | 37 | 144.63% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 60.00 | 63.05 | 0.00 | - | 1 | 1 | 109.42% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 55.35 | 57.60 | 0.00 | - | - | 3 | 91.94% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 45.25 | 47.90 | 0.00 | - | - | 2 | 81.37% |
| TSM240712C00140000 | 2024-06-12 3:49PM EDT | 140.00 | 32.86 | 39.95 | 43.05 | 0.00 | - | 3 | 4 | 75.64% |
| TSM240712C00142000 | 2024-06-17 9:41AM EDT | 142.00 | 36.70 | 38.25 | 41.20 | 0.00 | - | 3 | 11 | 74.49% |
| TSM240712C00145000 | 2024-06-17 10:11AM EDT | 145.00 | 31.45 | 35.15 | 37.75 | 0.00 | - | 1 | 12 | 63.48% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 33.30 | 36.20 | 0.00 | - | 1 | 3 | 66.46% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 31.75 | 35.45 | 0.00 | - | 1 | 4 | 67.80% |
| TSM240712C00149000 | 2024-06-11 2:33PM EDT | 149.00 | 18.75 | 31.50 | 34.15 | 0.00 | - | 4 | 4 | 62.67% |
| TSM240712C00150000 | 2024-06-17 10:02AM EDT | 150.00 | 26.69 | 30.25 | 32.50 | 0.00 | - | 1 | 24 | 52.39% |
| TSM240712C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 22.26 | 28.00 | 30.55 | 0.00 | - | 5 | 18 | 56.01% |
| TSM240712C00155000 | 2024-06-17 3:54PM EDT | 155.00 | 24.28 | 25.55 | 27.55 | 0.00 | - | 14 | 34 | 46.02% |
| TSM240712C00157500 | 2024-06-17 11:06AM EDT | 157.50 | 19.50 | 23.35 | 26.10 | 0.00 | - | 6 | 105 | 53.83% |
| TSM240712C00160000 | 2024-06-17 2:45PM EDT | 160.00 | 19.80 | 21.20 | 23.70 | 0.00 | - | 112 | 95 | 50.64% |
| TSM240712C00162500 | 2024-06-17 2:20PM EDT | 162.50 | 18.00 | 19.20 | 21.30 | 0.00 | - | 2 | 248 | 47.33% |
| TSM240712C00165000 | 2024-06-17 2:08PM EDT | 165.00 | 16.00 | 17.60 | 19.50 | 0.00 | - | 18 | 352 | 48.46% |
| TSM240712C00167500 | 2024-06-17 3:45PM EDT | 167.50 | 13.60 | 14.95 | 16.85 | 0.00 | - | 172 | 171 | 42.87% |
| TSM240712C00170000 | 2024-06-18 9:36AM EDT | 170.00 | 15.00 | 13.90 | 14.85 | +2.60 | +23.21% | 3 | 494 | 41.66% |
| TSM240712C00172500 | 2024-06-18 9:32AM EDT | 172.50 | 11.65 | 12.15 | 12.60 | +1.03 | +9.70% | 1 | 236 | 38.40% |
| TSM240712C00175000 | 2024-06-17 3:55PM EDT | 175.00 | 9.20 | 10.70 | 11.10 | 0.00 | - | 263 | 1,732 | 39.16% |
| TSM240712C00177500 | 2024-06-18 9:35AM EDT | 177.50 | 9.87 | 9.80 | 10.05 | +1.97 | +24.97% | 4 | 165 | 41.57% |
| TSM240712C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 8.40 | 8.00 | 8.40 | +1.60 | +23.53% | 2 | 458 | 39.94% |
| TSM240712C00182500 | 2024-06-18 9:35AM EDT | 182.50 | 7.29 | 7.20 | 7.45 | +1.29 | +21.50% | 13 | 82 | 41.36% |
| TSM240712C00185000 | 2024-06-17 3:51PM EDT | 185.00 | 4.80 | 5.80 | 6.05 | 0.00 | - | 120 | 212 | 39.73% |
| TSM240712C00187500 | 2024-06-18 9:30AM EDT | 187.50 | 4.30 | 4.95 | 5.15 | +0.05 | +1.18% | 1 | 65 | 40.08% |
| TSM240712C00190000 | 2024-06-17 3:13PM EDT | 190.00 | 3.49 | 4.15 | 4.40 | 0.00 | - | 84 | 125 | 40.61% |
| TSM240712C00195000 | 2024-06-18 9:31AM EDT | 195.00 | 2.97 | 3.05 | 3.20 | +0.66 | +28.57% | 4 | 354 | 41.74% |
| TSM240712C00197500 | 2024-06-17 3:39PM EDT | 197.50 | 1.95 | 2.38 | 2.57 | 0.00 | - | 15 | 23 | 41.25% |
| TSM240712C00200000 | 2024-06-18 9:36AM EDT | 200.00 | 2.20 | 2.20 | 2.26 | +0.64 | +40.76% | 21 | 276 | 42.43% |
| TSM240712C00205000 | 2024-06-17 3:45PM EDT | 205.00 | 1.08 | 1.35 | 1.50 | 0.00 | - | 18 | 80 | 42.40% |
| TSM240712C00210000 | 2024-06-17 3:16PM EDT | 210.00 | 0.79 | 0.96 | 1.05 | 0.00 | - | 26 | 119 | 43.26% |
| TSM240712C00215000 | 2024-06-17 11:13AM EDT | 215.00 | 0.44 | 0.67 | 0.78 | 0.00 | - | 37 | 47 | 44.78% |
| TSM240712C00220000 | 2024-06-17 2:25PM EDT | 220.00 | 0.43 | 0.42 | 0.55 | 0.00 | - | 213 | 221 | 45.63% |
| TSM240712C00230000 | 2024-06-17 2:16PM EDT | 230.00 | 0.24 | 0.27 | 0.36 | 0.00 | - | 13 | 13 | 49.56% |
| TSM240712C00240000 | 2024-06-17 10:01AM EDT | 240.00 | 0.16 | 0.14 | 0.26 | 0.00 | - | 72 | 51 | 51.51% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00110000 | 2024-06-12 1:44PM EDT | 110.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 20 | 31 | 100.49% |
| TSM240712P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 1 | 1 | 76.37% |
| TSM240712P00120000 | 2024-06-17 3:28PM EDT | 120.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 63 | 71 | 84.77% |
| TSM240712P00125000 | 2024-06-17 1:33PM EDT | 125.00 | 0.12 | 0.02 | 0.20 | 0.00 | - | 10 | 35 | 63.87% |
| TSM240712P00130000 | 2024-06-14 10:27AM EDT | 130.00 | 0.17 | 0.08 | 0.19 | 0.00 | - | 2 | 16 | 59.57% |
| TSM240712P00135000 | 2024-06-17 9:33AM EDT | 135.00 | 0.20 | 0.11 | 0.23 | 0.00 | - | 10 | 55 | 55.47% |
| TSM240712P00138000 | 2024-06-11 10:00AM EDT | 138.00 | 0.47 | 0.10 | 0.29 | 0.00 | - | 1 | 21 | 53.03% |
| TSM240712P00139000 | 2024-06-12 12:08PM EDT | 139.00 | 0.17 | 0.15 | 0.26 | 0.00 | - | 5 | 8 | 52.20% |
| TSM240712P00140000 | 2024-06-17 2:57PM EDT | 140.00 | 0.24 | 0.12 | 0.31 | 0.00 | - | 9 | 199 | 51.37% |
| TSM240712P00141000 | 2024-06-14 12:55PM EDT | 141.00 | 0.35 | 0.13 | 0.32 | 0.00 | - | 13 | 13 | 50.59% |
| TSM240712P00142000 | 2024-06-14 12:55PM EDT | 142.00 | 0.38 | 0.18 | 0.33 | 0.00 | - | 10 | 15 | 50.44% |
| TSM240712P00143000 | 2024-06-17 2:03PM EDT | 143.00 | 0.33 | 0.16 | 0.27 | 0.00 | - | 2 | 29 | 49.71% |
| TSM240712P00144000 | 2024-06-14 1:58PM EDT | 144.00 | 0.44 | 0.21 | 0.33 | 0.00 | - | 3 | 33 | 50.29% |
| TSM240712P00145000 | 2024-06-17 3:26PM EDT | 145.00 | 0.33 | 0.24 | 0.38 | 0.00 | - | 12 | 223 | 50.34% |
| TSM240712P00146000 | 2024-06-14 3:14PM EDT | 146.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 10 | 32 | 48.29% |
| TSM240712P00147000 | 2024-06-17 2:42PM EDT | 147.00 | 0.39 | 0.25 | 0.42 | 0.00 | - | 16 | 47 | 48.73% |
| TSM240712P00148000 | 2024-06-17 3:08PM EDT | 148.00 | 0.42 | 0.29 | 0.40 | 0.00 | - | 17 | 46 | 47.02% |
| TSM240712P00149000 | 2024-06-17 12:04PM EDT | 149.00 | 0.60 | 0.30 | 0.47 | 0.00 | - | 23 | 146 | 47.27% |
| TSM240712P00150000 | 2024-06-17 3:30PM EDT | 150.00 | 0.50 | 0.34 | 0.44 | 0.00 | - | 54 | 699 | 45.36% |
| TSM240712P00152500 | 2024-06-18 9:30AM EDT | 152.50 | 0.50 | 0.39 | 0.55 | -0.12 | -19.35% | 1 | 256 | 44.24% |
| TSM240712P00155000 | 2024-06-17 3:46PM EDT | 155.00 | 0.78 | 0.54 | 0.66 | 0.00 | - | 52 | 232 | 42.75% |
| TSM240712P00157500 | 2024-06-17 3:34PM EDT | 157.50 | 1.01 | 0.67 | 0.86 | 0.00 | - | 111 | 208 | 42.16% |
| TSM240712P00160000 | 2024-06-17 3:46PM EDT | 160.00 | 1.32 | 0.93 | 1.05 | 0.00 | - | 82 | 464 | 40.88% |
| TSM240712P00162500 | 2024-06-17 3:55PM EDT | 162.50 | 1.72 | 1.17 | 1.38 | 0.00 | - | 20 | 141 | 40.58% |
| TSM240712P00165000 | 2024-06-18 9:33AM EDT | 165.00 | 1.74 | 1.66 | 1.77 | -0.48 | -21.62% | 7 | 141 | 40.13% |
| TSM240712P00167500 | 2024-06-17 2:23PM EDT | 167.50 | 2.77 | 2.12 | 2.36 | 0.00 | - | 19 | 149 | 40.53% |
| TSM240712P00170000 | 2024-06-17 3:52PM EDT | 170.00 | 3.60 | 2.67 | 2.82 | 0.00 | - | 36 | 91 | 39.25% |
| TSM240712P00172500 | 2024-06-18 9:33AM EDT | 172.50 | 3.45 | 3.55 | 3.80 | -1.06 | -23.50% | 1 | 114 | 40.65% |
| TSM240712P00175000 | 2024-06-17 2:40PM EDT | 175.00 | 5.40 | 4.40 | 4.70 | 0.00 | - | 11 | 76 | 40.69% |
| TSM240712P00177500 | 2024-06-17 3:02PM EDT | 177.50 | 6.70 | 5.25 | 5.50 | 0.00 | - | 14 | 42 | 39.47% |
| TSM240712P00180000 | 2024-06-18 9:34AM EDT | 180.00 | 6.60 | 6.55 | 6.75 | -1.65 | -20.00% | 16 | 18 | 40.03% |
| TSM240712P00182500 | 2024-06-17 1:16PM EDT | 182.50 | 10.42 | 7.70 | 8.05 | 0.00 | - | 10 | 16 | 40.13% |
| TSM240712P00185000 | 2024-06-17 2:27PM EDT | 185.00 | 10.81 | 9.55 | 9.90 | 0.00 | - | 11 | 13 | 42.47% |
| TSM240712P00187500 | 2024-06-12 3:37PM EDT | 187.50 | 17.00 | 11.05 | 11.30 | 0.00 | - | - | 2 | 41.79% |
| TSM240712P00190000 | 2024-06-17 3:56PM EDT | 190.00 | 15.45 | 12.90 | 13.25 | 0.00 | - | 2 | 12 | 43.51% |
| TSM240712P00200000 | 2024-06-12 10:39AM EDT | 200.00 | 26.59 | 19.35 | 22.15 | 0.00 | - | - | 6 | 53.00% |
© 2024 Yahoo. Tutti i diritti riservati.