Italia markets close in 1 hour 41 minutes
FTSE MIB
33.277,27 +369,22 (+1,12%) Dow Jones
38.867,34 +89,24 (+0,23%) Nasdaq
17.847,28 -9,74 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,52 +0,19 (+0,24%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
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 | 0.00% |
| TSM240719C00060000 | 2024-06-13 1:03PM EDT | 60.00 | 112.65 | 119.70 | 122.40 | 0.00 | - | 25 | 29 | 157.81% |
| 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 | 104.85 | 107.40 | 0.00 | - | 14 | 29 | 127.73% |
| 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 | 0.00% |
| TSM240719C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 89.02 | 89.95 | 92.60 | 0.00 | - | 1 | 106 | 117.09% |
| TSM240719C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 76.90 | 84.50 | 87.65 | 0.00 | - | 5 | 238 | 111.43% |
| TSM240719C00100000 | 2024-06-14 1:33PM EDT | 100.00 | 74.10 | 80.10 | 83.05 | 0.00 | - | 1 | 397 | 117.24% |
| TSM240719C00105000 | 2024-06-12 12:03PM EDT | 105.00 | 71.00 | 75.05 | 78.10 | 0.00 | - | 1 | 1,281 | 110.25% |
| TSM240719C00110000 | 2024-06-17 3:21PM EDT | 110.00 | 68.98 | 70.00 | 72.60 | 0.00 | - | 3 | 758 | 86.91% |
| TSM240719C00115000 | 2024-06-14 3:46PM EDT | 115.00 | 58.30 | 65.40 | 67.85 | 0.00 | - | 2 | 1,328 | 88.23% |
| TSM240719C00120000 | 2024-06-14 3:31PM EDT | 120.00 | 53.50 | 60.30 | 63.30 | 0.00 | - | 7 | 912 | 91.16% |
| TSM240719C00125000 | 2024-06-17 11:35AM EDT | 125.00 | 51.75 | 55.70 | 58.30 | 0.00 | - | 1 | 528 | 83.74% |
| TSM240719C00130000 | 2024-06-17 3:21PM EDT | 130.00 | 49.30 | 50.55 | 53.00 | 0.00 | - | 5 | 4,881 | 71.05% |
| TSM240719C00135000 | 2024-06-17 1:21PM EDT | 135.00 | 43.10 | 45.75 | 48.10 | 0.00 | - | 10 | 1,465 | 66.26% |
| TSM240719C00140000 | 2024-06-17 3:49PM EDT | 140.00 | 39.37 | 41.95 | 43.10 | 0.00 | - | 225 | 4,479 | 59.69% |
| TSM240719C00145000 | 2024-06-17 3:40PM EDT | 145.00 | 34.75 | 36.00 | 38.30 | 0.00 | - | 159 | 6,448 | 56.10% |
| TSM240719C00150000 | 2024-06-17 3:24PM EDT | 150.00 | 29.88 | 31.55 | 33.40 | 0.00 | - | 92 | 3,601 | 50.76% |
| TSM240719C00155000 | 2024-06-17 3:55PM EDT | 155.00 | 25.52 | 26.85 | 29.30 | 0.00 | - | 20 | 7,239 | 52.81% |
| TSM240719C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 23.03 | 23.60 | 24.85 | +1.83 | +8.63% | 13 | 9,374 | 49.71% |
| TSM240719C00165000 | 2024-06-18 9:30AM EDT | 165.00 | 19.05 | 19.25 | 21.50 | +1.35 | +7.63% | 16 | 3,364 | 52.43% |
| TSM240719C00170000 | 2024-06-18 9:32AM EDT | 170.00 | 16.80 | 15.65 | 16.60 | +2.60 | +18.31% | 21 | 7,173 | 44.26% |
| TSM240719C00175000 | 2024-06-18 9:31AM EDT | 175.00 | 13.75 | 13.20 | 13.65 | +2.35 | +20.61% | 16 | 9,867 | 45.47% |
| TSM240719C00180000 | 2024-06-18 9:33AM EDT | 180.00 | 10.93 | 10.80 | 11.15 | +1.87 | +20.53% | 86 | 6,391 | 46.67% |
| TSM240719C00185000 | 2024-06-18 9:33AM EDT | 185.00 | 8.75 | 8.50 | 8.90 | +1.66 | +23.25% | 23 | 4,538 | 47.11% |
| TSM240719C00190000 | 2024-06-18 9:33AM EDT | 190.00 | 6.73 | 6.65 | 6.85 | +1.26 | +23.16% | 32 | 1,488 | 46.70% |
| TSM240719C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 5.25 | 5.20 | 5.40 | +1.15 | +28.05% | 27 | 783 | 47.50% |
| TSM240719C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 3.90 | 3.90 | 4.15 | +0.80 | +25.00% | 56 | 2,548 | 47.80% |
| TSM240719C00210000 | 2024-06-18 9:32AM EDT | 210.00 | 2.42 | 2.18 | 2.38 | +0.53 | +28.04% | 9 | 929 | 48.38% |
| TSM240719C00220000 | 2024-06-17 3:57PM EDT | 220.00 | 1.07 | 1.29 | 1.52 | 0.00 | - | 208 | 1,360 | 50.83% |
| TSM240719C00230000 | 2024-06-18 9:32AM EDT | 230.00 | 0.87 | 0.73 | 0.87 | +0.19 | +27.94% | 82 | 376 | 50.68% |
| TSM240719C00240000 | 2024-06-17 2:38PM EDT | 240.00 | 0.43 | 0.45 | 0.61 | 0.00 | - | 64 | 206 | 53.10% |
| TSM240719C00250000 | 2024-06-17 1:34PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 155 | 25.00% |
| TSM240719C00260000 | 2024-06-17 3:49PM EDT | 260.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 128 | 492 | 25.00% |
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 | 0.00 | 0.00 | - | 49 | 2,088 | 50.00% |
| TSM240719P00055000 | 2024-06-12 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 929 | 50.00% |
| TSM240719P00060000 | 2024-06-07 9:31AM EDT | 60.00 | 0.10 | 0.01 | 0.36 | 0.00 | - | 1 | 305 | 163.67% |
| TSM240719P00065000 | 2024-06-17 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 373 | 50.00% |
| TSM240719P00070000 | 2024-06-17 1:48PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,660 | 50.00% |
| TSM240719P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 50.00% |
| TSM240719P00080000 | 2024-06-12 3:47PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,841 | 50.00% |
| TSM240719P00085000 | 2024-06-14 11:50AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 50.00% |
| TSM240719P00090000 | 2024-06-14 12:57PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,727 | 50.00% |
| TSM240719P00095000 | 2024-06-14 2:54PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 169 | 2,287 | 50.00% |
| TSM240719P00100000 | 2024-06-17 9:31AM EDT | 100.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 40 | 1,911 | 100.59% |
| TSM240719P00105000 | 2024-06-12 3:06PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 2,171 | 50.00% |
| TSM240719P00110000 | 2024-06-17 3:31PM EDT | 110.00 | 0.15 | 0.14 | 0.23 | 0.00 | - | 75 | 2,376 | 79.30% |
| TSM240719P00115000 | 2024-06-17 11:00AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 3,663 | 25.00% |
| TSM240719P00120000 | 2024-06-17 1:29PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 4,690 | 25.00% |
| TSM240719P00125000 | 2024-06-17 12:43PM EDT | 125.00 | 0.31 | 0.15 | 0.40 | 0.00 | - | 6 | 4,068 | 65.04% |
| TSM240719P00130000 | 2024-06-17 3:57PM EDT | 130.00 | 0.35 | 0.22 | 0.37 | 0.00 | - | 20 | 5,645 | 59.86% |
| TSM240719P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 0.43 | 0.35 | 0.48 | 0.00 | - | 19 | 6,958 | 57.47% |
| TSM240719P00140000 | 2024-06-18 9:31AM EDT | 140.00 | 0.49 | 0.31 | 0.73 | -0.09 | -15.00% | 5 | 4,450 | 53.86% |
| TSM240719P00145000 | 2024-06-17 3:58PM EDT | 145.00 | 0.82 | 0.61 | 0.77 | 0.00 | - | 195 | 9,716 | 50.93% |
| TSM240719P00150000 | 2024-06-18 9:32AM EDT | 150.00 | 1.01 | 0.95 | 1.03 | -0.21 | -17.21% | 85 | 3,707 | 49.44% |
| TSM240719P00155000 | 2024-06-18 9:32AM EDT | 155.00 | 1.45 | 1.39 | 1.46 | -0.40 | -20.30% | 12 | 2,803 | 47.51% |
| TSM240719P00160000 | 2024-06-18 9:33AM EDT | 160.00 | 2.21 | 2.10 | 2.27 | -0.57 | -20.88% | 92 | 7,101 | 47.31% |
| TSM240719P00165000 | 2024-06-18 9:32AM EDT | 165.00 | 3.19 | 3.10 | 3.30 | -0.87 | -17.65% | 1 | 4,385 | 46.64% |
| TSM240719P00170000 | 2024-06-18 9:32AM EDT | 170.00 | 4.80 | 4.60 | 4.85 | -1.02 | -17.53% | 10 | 9,276 | 47.08% |
| TSM240719P00175000 | 2024-06-18 9:30AM EDT | 175.00 | 6.85 | 6.50 | 6.70 | -1.07 | -13.51% | 1 | 994 | 47.01% |
| TSM240719P00180000 | 2024-06-18 9:31AM EDT | 180.00 | 9.20 | 8.55 | 9.00 | -1.20 | -11.54% | 1 | 289 | 47.20% |
| TSM240719P00185000 | 2024-06-17 2:08PM EDT | 185.00 | 13.60 | 11.40 | 11.75 | 0.00 | - | 4 | 86 | 47.63% |
| TSM240719P00190000 | 2024-06-17 12:41PM EDT | 190.00 | 17.70 | 14.75 | 15.05 | 0.00 | - | 22 | 119 | 48.90% |
| TSM240719P00195000 | 2024-06-12 3:52PM EDT | 195.00 | 23.90 | 17.90 | 18.45 | 0.00 | - | 82 | 82 | 49.07% |
| TSM240719P00200000 | 2024-06-17 3:00PM EDT | 200.00 | 24.20 | 21.60 | 23.35 | 0.00 | - | 6 | 29 | 50.99% |
| TSM240719P00210000 | 2024-06-14 10:34AM EDT | 210.00 | 37.85 | 29.60 | 32.30 | 0.00 | - | 1 | 1 | 53.97% |
| TSM240719P00220000 | 2024-05-14 10:59AM EDT | 220.00 | 70.34 | 46.90 | 47.75 | 0.00 | - | - | 0 | 101.09% |
© 2024 Yahoo. Tutti i diritti riservati.