Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.903,89 +171,20 (+0,28%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 98.00 | 122.35 | 123.40 | 0.00 | - | 1 | 0 | 195.12% |
| TSM240719C00060000 | 2024-06-13 1:03PM EDT | 60.00 | 112.65 | 112.45 | 113.35 | 0.00 | - | 25 | 29 | 169.53% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 89.75 | 90.60 | 0.00 | - | 4 | 10 | 0.00% |
| TSM240719C00075000 | 2024-06-11 2:48PM EDT | 75.00 | 91.23 | 97.55 | 98.45 | 0.00 | - | 14 | 29 | 141.21% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 0.00% |
| TSM240719C00085000 | 2024-05-17 10:00AM EDT | 85.00 | 68.41 | 87.70 | 88.55 | 0.00 | - | 1 | 27 | 126.86% |
| TSM240719C00090000 | 2024-06-06 10:45AM EDT | 90.00 | 73.75 | 82.70 | 83.55 | 0.00 | - | 1 | 107 | 117.73% |
| TSM240719C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 76.90 | 77.75 | 78.70 | 0.00 | - | 5 | 238 | 112.16% |
| TSM240719C00100000 | 2024-06-14 1:33PM EDT | 100.00 | 74.10 | 72.80 | 73.65 | +0.26 | +0.35% | 1 | 398 | 103.76% |
| TSM240719C00105000 | 2024-06-12 12:03PM EDT | 105.00 | 71.00 | 67.85 | 68.80 | 0.00 | - | 1 | 1,281 | 98.24% |
| TSM240719C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 64.80 | 63.10 | 63.85 | 0.00 | - | 17 | 759 | 93.65% |
| TSM240719C00115000 | 2024-06-14 3:46PM EDT | 115.00 | 58.30 | 57.95 | 58.90 | -0.47 | -0.80% | 2 | 1,329 | 84.86% |
| TSM240719C00120000 | 2024-06-14 3:31PM EDT | 120.00 | 53.50 | 53.05 | 54.00 | +0.86 | +1.63% | 7 | 917 | 79.25% |
| TSM240719C00125000 | 2024-06-13 11:56AM EDT | 125.00 | 49.14 | 48.15 | 49.10 | 0.00 | - | 9 | 529 | 73.56% |
| TSM240719C00130000 | 2024-06-14 10:51AM EDT | 130.00 | 43.60 | 43.25 | 44.05 | -0.15 | -0.34% | 47 | 4,881 | 66.70% |
| TSM240719C00135000 | 2024-06-14 11:29AM EDT | 135.00 | 38.25 | 36.75 | 39.25 | -1.65 | -4.14% | 1 | 1,466 | 66.89% |
| TSM240719C00140000 | 2024-06-14 2:43PM EDT | 140.00 | 34.20 | 32.35 | 34.40 | -0.40 | -1.16% | 1,206 | 4,089 | 60.91% |
| TSM240719C00145000 | 2024-06-14 3:54PM EDT | 145.00 | 29.60 | 27.75 | 29.80 | -0.68 | -2.25% | 10 | 6,469 | 56.96% |
| TSM240719C00150000 | 2024-06-14 3:54PM EDT | 150.00 | 25.00 | 25.05 | 25.35 | -0.35 | -1.38% | 719 | 3,134 | 52.30% |
| TSM240719C00155000 | 2024-06-14 3:28PM EDT | 155.00 | 21.20 | 20.00 | 21.25 | +0.10 | +0.47% | 23 | 7,260 | 51.20% |
| TSM240719C00160000 | 2024-06-14 3:43PM EDT | 160.00 | 17.40 | 17.25 | 17.55 | -0.10 | -0.57% | 256 | 9,310 | 49.88% |
| TSM240719C00165000 | 2024-06-14 3:48PM EDT | 165.00 | 14.10 | 14.00 | 14.20 | +0.50 | +3.68% | 600 | 3,439 | 48.71% |
| TSM240719C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 11.16 | 11.15 | 11.40 | +0.36 | +3.33% | 285 | 7,223 | 48.46% |
| TSM240719C00175000 | 2024-06-14 3:56PM EDT | 175.00 | 8.75 | 8.60 | 8.90 | +0.40 | +4.79% | 867 | 9,497 | 47.76% |
| TSM240719C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 6.79 | 6.70 | 6.90 | +0.54 | +8.64% | 3,011 | 5,174 | 47.63% |
| TSM240719C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 5.19 | 5.05 | 5.25 | +0.59 | +12.83% | 3,063 | 1,892 | 47.45% |
| TSM240719C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 3.90 | 3.75 | 3.95 | +0.57 | +17.12% | 611 | 1,708 | 47.41% |
| TSM240719C00195000 | 2024-06-14 3:57PM EDT | 195.00 | 2.90 | 2.82 | 2.94 | +0.49 | +20.33% | 217 | 708 | 47.47% |
| TSM240719C00200000 | 2024-06-14 3:58PM EDT | 200.00 | 2.10 | 2.06 | 2.22 | +0.30 | +16.67% | 1,014 | 2,204 | 47.97% |
| TSM240719C00210000 | 2024-06-14 3:37PM EDT | 210.00 | 1.12 | 1.08 | 1.19 | +0.21 | +23.08% | 187 | 630 | 48.34% |
| TSM240719C00220000 | 2024-06-14 3:54PM EDT | 220.00 | 0.62 | 0.60 | 0.64 | +0.12 | +24.00% | 309 | 1,329 | 49.07% |
| TSM240719C00230000 | 2024-06-14 3:33PM EDT | 230.00 | 0.35 | 0.35 | 0.38 | +0.07 | +25.00% | 8 | 258 | 50.39% |
| TSM240719C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 0.24 | 0.22 | 0.24 | +0.08 | +50.00% | 91 | 224 | 52.34% |
| TSM240719C00250000 | 2024-06-14 3:33PM EDT | 250.00 | 0.17 | 0.13 | 0.17 | +0.07 | +70.00% | 131 | 19 | 54.30% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-06-07 10:47AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 2,088 | 135.94% |
| TSM240719P00055000 | 2024-06-12 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 929 | 147.27% |
| TSM240719P00060000 | 2024-06-07 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 305 | 116.41% |
| TSM240719P00065000 | 2024-06-07 11:54AM EDT | 65.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 393 | 127.73% |
| TSM240719P00070000 | 2024-06-12 10:15AM EDT | 70.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 8 | 1,660 | 118.36% |
| TSM240719P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 1,297 | 97.27% |
| TSM240719P00080000 | 2024-06-12 3:47PM EDT | 80.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 2 | 3,841 | 104.69% |
| TSM240719P00085000 | 2024-06-14 11:50AM EDT | 85.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 1 | 1,116 | 91.41% |
| TSM240719P00090000 | 2024-06-14 12:57PM EDT | 90.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1,727 | 85.35% |
| TSM240719P00095000 | 2024-06-14 2:54PM EDT | 95.00 | 0.09 | 0.04 | 0.10 | +0.02 | +28.57% | 169 | 2,286 | 79.49% |
| TSM240719P00100000 | 2024-06-12 2:55PM EDT | 100.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 9 | 1,911 | 75.00% |
| TSM240719P00105000 | 2024-06-12 3:06PM EDT | 105.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 62 | 2,171 | 74.12% |
| TSM240719P00110000 | 2024-06-14 10:28AM EDT | 110.00 | 0.15 | 0.15 | 0.19 | +0.03 | +25.00% | 5 | 2,301 | 69.04% |
| TSM240719P00115000 | 2024-06-14 11:54AM EDT | 115.00 | 0.20 | 0.19 | 0.23 | +0.04 | +25.00% | 2 | 3,741 | 65.04% |
| TSM240719P00120000 | 2024-06-14 10:50AM EDT | 120.00 | 0.23 | 0.24 | 0.28 | +0.04 | +21.05% | 2 | 4,690 | 61.04% |
| TSM240719P00125000 | 2024-06-14 2:00PM EDT | 125.00 | 0.29 | 0.31 | 0.34 | +0.04 | +16.00% | 5 | 4,067 | 57.18% |
| TSM240719P00130000 | 2024-06-14 3:47PM EDT | 130.00 | 0.42 | 0.40 | 0.43 | +0.11 | +35.48% | 33 | 5,641 | 53.56% |
| TSM240719P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 0.55 | 0.55 | 0.58 | +0.16 | +41.03% | 46 | 6,955 | 50.64% |
| TSM240719P00140000 | 2024-06-14 3:17PM EDT | 140.00 | 0.77 | 0.76 | 0.81 | +0.22 | +40.00% | 66 | 4,406 | 48.32% |
| TSM240719P00145000 | 2024-06-14 3:59PM EDT | 145.00 | 1.17 | 1.11 | 1.22 | +0.40 | +51.95% | 144 | 9,598 | 46.75% |
| TSM240719P00150000 | 2024-06-14 3:51PM EDT | 150.00 | 1.75 | 1.71 | 1.77 | +0.49 | +38.89% | 345 | 3,254 | 44.95% |
| TSM240719P00155000 | 2024-06-14 3:59PM EDT | 155.00 | 2.63 | 2.56 | 2.77 | +0.66 | +33.50% | 354 | 2,213 | 44.82% |
| TSM240719P00160000 | 2024-06-14 3:59PM EDT | 160.00 | 3.90 | 3.85 | 3.90 | +0.95 | +32.20% | 312 | 7,143 | 43.38% |
| TSM240719P00165000 | 2024-06-14 3:59PM EDT | 165.00 | 5.50 | 5.50 | 5.65 | +1.05 | +23.60% | 666 | 4,319 | 43.38% |
| TSM240719P00170000 | 2024-06-14 3:58PM EDT | 170.00 | 7.65 | 7.60 | 7.70 | +1.05 | +15.91% | 9,858 | 1,081 | 42.71% |
| TSM240719P00175000 | 2024-06-14 3:42PM EDT | 175.00 | 10.37 | 10.15 | 10.40 | +1.47 | +16.52% | 186 | 696 | 43.05% |
| TSM240719P00180000 | 2024-06-14 1:17PM EDT | 180.00 | 12.62 | 13.15 | 13.35 | +1.02 | +8.79% | 22 | 152 | 42.54% |
| TSM240719P00185000 | 2024-06-14 3:14PM EDT | 185.00 | 16.65 | 16.45 | 16.80 | +0.45 | +2.78% | 65 | 20 | 42.52% |
| TSM240719P00190000 | 2024-06-14 3:27PM EDT | 190.00 | 20.25 | 19.85 | 20.75 | +1.00 | +5.19% | 168 | 13 | 43.42% |
| TSM240719P00195000 | 2024-06-12 3:52PM EDT | 195.00 | 23.90 | 23.80 | 24.65 | 0.00 | - | 82 | 82 | 42.25% |
| TSM240719P00200000 | 2024-06-12 12:50PM EDT | 200.00 | 26.00 | 28.15 | 29.10 | 0.00 | - | - | 26 | 43.23% |
| TSM240719P00210000 | 2024-06-14 10:34AM EDT | 210.00 | 37.85 | 37.40 | 38.35 | -24.10 | -38.90% | 1 | 0 | 44.63% |
| TSM240719P00220000 | 2024-05-14 10:59AM EDT | 220.00 | 70.34 | 46.90 | 47.75 | 0.00 | - | - | 0 | 41.60% |
© 2024 Yahoo. Tutti i diritti riservati.