Italia markets close in 1 hour 42 minutes
FTSE MIB
33.260,99 +352,94 (+1,07%) Dow Jones
38.871,70 +93,60 (+0,24%) Nasdaq
17.849,80 -7,21 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,50 +0,17 (+0,21%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726C00130000 | 2024-06-14 9:31AM EDT | 130.00 | 42.38 | 50.25 | 52.90 | 0.00 | - | - | 6 | 58.01% |
| TSM240726C00140000 | 2024-06-14 2:56PM EDT | 140.00 | 34.20 | 40.95 | 44.05 | 0.00 | - | 5 | 5 | 63.46% |
| TSM240726C00145000 | 2024-06-11 2:53PM EDT | 145.00 | 23.24 | 36.35 | 38.85 | 0.00 | - | 1 | 1 | 54.88% |
| TSM240726C00149000 | 2024-06-14 3:27PM EDT | 149.00 | 26.40 | 32.65 | 35.25 | 0.00 | - | - | 3 | 53.71% |
| TSM240726C00150000 | 2024-06-18 9:31AM EDT | 150.00 | 33.00 | 31.65 | 34.10 | +4.00 | +13.79% | 1 | 8 | 51.05% |
| TSM240726C00152500 | 2024-06-10 3:50PM EDT | 152.50 | 19.00 | 29.35 | 31.40 | 0.00 | - | 1 | 1 | 46.05% |
| TSM240726C00155000 | 2024-06-17 3:08PM EDT | 155.00 | 26.40 | 27.05 | 29.80 | 0.00 | - | 30 | 36 | 50.27% |
| TSM240726C00157500 | 2024-06-17 11:28AM EDT | 157.50 | 23.25 | 25.20 | 27.55 | 0.00 | - | 1 | 5 | 48.65% |
| TSM240726C00160000 | 2024-06-17 12:53PM EDT | 160.00 | 21.11 | 23.20 | 25.70 | 0.00 | - | 5 | 44 | 49.39% |
| TSM240726C00162500 | 2024-06-17 2:03PM EDT | 162.50 | 20.00 | 21.05 | 23.85 | 0.00 | - | 5 | 44 | 49.59% |
| TSM240726C00165000 | 2024-06-18 9:31AM EDT | 165.00 | 21.00 | 18.50 | 20.95 | +2.65 | +16.88% | 2 | 171 | 43.53% |
| TSM240726C00167500 | 2024-06-17 2:13PM EDT | 167.50 | 17.05 | 17.75 | 20.30 | 0.00 | - | 3 | 105 | 49.46% |
| TSM240726C00170000 | 2024-06-17 3:54PM EDT | 170.00 | 15.35 | 16.80 | 18.95 | 0.00 | - | 31 | 442 | 50.85% |
| TSM240726C00172500 | 2024-06-17 3:45PM EDT | 172.50 | 13.90 | 15.20 | 16.70 | 0.00 | - | 73 | 96 | 47.60% |
| TSM240726C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 13.75 | 13.55 | 14.75 | +0.85 | +6.59% | 1 | 258 | 45.52% |
| TSM240726C00177500 | 2024-06-17 3:55PM EDT | 177.50 | 11.40 | 12.20 | 14.10 | 0.00 | - | 159 | 174 | 48.80% |
| TSM240726C00180000 | 2024-06-17 3:57PM EDT | 180.00 | 10.03 | 10.90 | 12.60 | 0.00 | - | 77 | 275 | 47.95% |
| TSM240726C00182500 | 2024-06-17 2:29PM EDT | 182.50 | 9.45 | 9.80 | 10.85 | 0.00 | - | 407 | 418 | 45.69% |
| TSM240726C00185000 | 2024-06-18 9:32AM EDT | 185.00 | 9.40 | 8.70 | 9.55 | +1.00 | +13.51% | 2 | 554 | 44.98% |
| TSM240726C00187500 | 2024-06-17 11:15AM EDT | 187.50 | 6.45 | 7.70 | 9.25 | 0.00 | - | 1 | 20 | 48.10% |
| TSM240726C00190000 | 2024-06-17 3:52PM EDT | 190.00 | 6.44 | 6.85 | 8.15 | 0.00 | - | 46 | 82 | 47.51% |
| TSM240726C00192500 | 2024-06-17 9:47AM EDT | 192.50 | 5.30 | 6.15 | 7.50 | 0.00 | - | 1 | 11 | 48.51% |
| TSM240726C00195000 | 2024-06-18 9:30AM EDT | 195.00 | 5.55 | 5.55 | 6.90 | +0.45 | +8.82% | 1 | 80 | 49.44% |
| TSM240726C00197500 | 2024-06-17 11:28AM EDT | 197.50 | 4.20 | 4.70 | 5.85 | 0.00 | - | 1 | 2 | 48.04% |
| TSM240726C00200000 | 2024-06-17 3:59PM EDT | 200.00 | 3.96 | 4.75 | 5.35 | 0.00 | - | 394 | 639 | 48.83% |
| TSM240726C00205000 | 2024-06-17 3:18PM EDT | 205.00 | 3.25 | 2.97 | 3.90 | 0.00 | - | 15 | 21 | 47.33% |
| TSM240726C00210000 | 2024-06-17 11:39AM EDT | 210.00 | 2.00 | 2.19 | 3.85 | 0.00 | - | 44 | 109 | 52.23% |
| TSM240726C00215000 | 2024-06-18 9:31AM EDT | 215.00 | 2.36 | 1.88 | 2.64 | +0.57 | +31.84% | 3 | 44 | 49.79% |
| TSM240726C00220000 | 2024-06-17 12:07PM EDT | 220.00 | 1.20 | 1.30 | 1.97 | 0.00 | - | 130 | 126 | 49.39% |
| TSM240726C00230000 | 2024-06-17 11:22AM EDT | 230.00 | 0.82 | 0.77 | 1.35 | 0.00 | - | 2 | 11 | 51.67% |
| TSM240726C00240000 | 2024-06-17 3:58PM EDT | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| TSM240726C00250000 | 2024-06-17 2:02PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 25.00% |
| TSM240726C00260000 | 2024-06-17 3:50PM EDT | 260.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 339 | 25.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726P00100000 | 2024-06-14 12:30PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSM240726P00115000 | 2024-06-10 12:38PM EDT | 115.00 | 0.23 | 0.02 | 0.73 | 0.00 | - | - | 12 | 73.93% |
| TSM240726P00120000 | 2024-06-14 12:30PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| TSM240726P00125000 | 2024-06-13 3:26PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| TSM240726P00130000 | 2024-06-17 10:14AM EDT | 130.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| TSM240726P00135000 | 2024-06-14 12:57PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 29 | 45 | 25.00% |
| TSM240726P00140000 | 2024-06-17 10:51AM EDT | 140.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 12.50% |
| TSM240726P00145000 | 2024-06-17 2:27PM EDT | 145.00 | 1.04 | 0.79 | 1.24 | 0.00 | - | 6 | 181 | 50.71% |
| TSM240726P00149000 | 2024-06-14 12:49PM EDT | 149.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 12.50% |
| TSM240726P00150000 | 2024-06-17 3:29PM EDT | 150.00 | 1.48 | 1.08 | 1.62 | 0.00 | - | 21 | 117 | 50.98% |
| TSM240726P00152500 | 2024-06-17 3:04PM EDT | 152.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| TSM240726P00155000 | 2024-06-17 3:42PM EDT | 155.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 13 | 694 | 12.50% |
| TSM240726P00157500 | 2024-06-17 3:49PM EDT | 157.50 | 2.70 | 2.03 | 2.86 | 0.00 | - | 1 | 61 | 50.57% |
| TSM240726P00160000 | 2024-06-17 3:42PM EDT | 160.00 | 3.25 | 2.49 | 2.99 | 0.00 | - | 12 | 83 | 47.88% |
| TSM240726P00162500 | 2024-06-17 3:04PM EDT | 162.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| TSM240726P00165000 | 2024-06-17 3:52PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 296 | 6.25% |
| TSM240726P00167500 | 2024-06-17 12:20PM EDT | 167.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 6.25% |
| TSM240726P00170000 | 2024-06-17 3:52PM EDT | 170.00 | 6.39 | 4.55 | 6.05 | 0.00 | - | 5 | 22 | 48.80% |
| TSM240726P00172500 | 2024-06-17 3:23PM EDT | 172.50 | 7.50 | 5.10 | 7.25 | 0.00 | - | 9 | 71 | 50.01% |
| TSM240726P00175000 | 2024-06-17 3:30PM EDT | 175.00 | 8.55 | 6.15 | 8.25 | 0.00 | - | 12 | 40 | 49.85% |
| TSM240726P00177500 | 2024-06-17 3:46PM EDT | 177.50 | 9.83 | 7.70 | 8.90 | 0.00 | - | 27 | 38 | 47.82% |
| TSM240726P00180000 | 2024-06-17 9:38AM EDT | 180.00 | 11.34 | 8.85 | 10.20 | 0.00 | - | 9 | 17 | 48.25% |
| TSM240726P00182500 | 2024-06-13 11:12AM EDT | 182.50 | 14.85 | 10.70 | 12.70 | 0.00 | - | 19 | 24 | 53.38% |
| TSM240726P00185000 | 2024-06-12 12:08PM EDT | 185.00 | 14.50 | 11.90 | 13.20 | 0.00 | - | - | 9 | 49.70% |
| TSM240726P00187500 | 2024-06-07 3:03PM EDT | 187.50 | 25.25 | 13.35 | 14.90 | 0.00 | - | 7 | 7 | 50.73% |
| TSM240726P00190000 | 2024-06-07 2:20PM EDT | 190.00 | 27.85 | 14.95 | 16.40 | 0.00 | - | 6 | 6 | 50.59% |
| TSM240726P00195000 | 2024-06-07 3:31PM EDT | 195.00 | 31.70 | 17.95 | 19.75 | 0.00 | - | 11 | 11 | 50.87% |
| TSM240726P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 29.35 | 22.05 | 24.30 | 0.00 | - | - | 1 | 50.24% |
| TSM240726P00220000 | 2024-06-12 11:57AM EDT | 220.00 | 44.50 | 39.05 | 41.30 | 0.00 | - | - | 0 | 54.18% |
© 2024 Yahoo. Tutti i diritti riservati.