Italia markets close in 1 hour 39 minutes
FTSE MIB
33.282,23 +374,18 (+1,14%) Dow Jones
38.864,57 +86,47 (+0,22%) Nasdaq
17.847,92 -9,10 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,64 +0,31 (+0,39%) 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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00150000 | 2024-06-17 9:43AM EDT | 150.00 | 30.00 | 32.15 | 34.90 | 0.00 | - | 1 | 5 | 57.52% |
| TSM240802C00155000 | 2024-06-14 11:43AM EDT | 155.00 | 21.80 | 27.90 | 30.90 | 0.00 | - | - | 1 | 56.81% |
| TSM240802C00160000 | 2024-06-17 2:45PM EDT | 160.00 | 23.50 | 23.35 | 25.65 | 0.00 | - | 7 | 6 | 48.36% |
| TSM240802C00170000 | 2024-06-18 9:30AM EDT | 170.00 | 17.55 | 17.25 | 19.15 | +1.44 | +8.94% | 2 | 25 | 49.81% |
| TSM240802C00172500 | 2024-06-17 3:42PM EDT | 172.50 | 14.90 | 16.10 | 17.50 | 0.00 | - | 24 | 43 | 49.16% |
| TSM240802C00175000 | 2024-06-18 9:34AM EDT | 175.00 | 15.00 | 14.80 | 16.10 | +2.43 | +19.33% | 3 | 37 | 49.24% |
| TSM240802C00177500 | 2024-06-17 2:46PM EDT | 177.50 | 12.28 | 12.80 | 14.30 | 0.00 | - | 23 | 25 | 47.40% |
| TSM240802C00180000 | 2024-06-18 9:33AM EDT | 180.00 | 12.50 | 11.90 | 12.85 | +1.35 | +12.11% | 9 | 32 | 46.68% |
| TSM240802C00185000 | 2024-06-17 3:58PM EDT | 185.00 | 8.90 | 9.95 | 11.15 | 0.00 | - | 13 | 11 | 48.96% |
| TSM240802C00187500 | 2024-06-17 2:01PM EDT | 187.50 | 7.72 | 8.70 | 9.65 | 0.00 | - | 10 | 9 | 47.11% |
| TSM240802C00190000 | 2024-06-18 9:33AM EDT | 190.00 | 8.70 | 7.80 | 9.35 | +1.51 | +21.00% | 1 | 29 | 49.66% |
| TSM240802C00192500 | 2024-06-17 2:32PM EDT | 192.50 | 6.59 | 7.10 | 7.85 | 0.00 | - | 1 | 3 | 47.19% |
| TSM240802C00195000 | 2024-06-17 1:27PM EDT | 195.00 | 5.30 | 5.85 | 7.75 | 0.00 | - | 16 | 19 | 50.06% |
| TSM240802C00200000 | 2024-06-17 1:49PM EDT | 200.00 | 4.27 | 4.95 | 5.90 | 0.00 | - | 4 | 6 | 48.32% |
| TSM240802C00205000 | 2024-06-17 3:00PM EDT | 205.00 | 3.70 | 4.05 | 4.65 | 0.00 | - | 4 | 3 | 48.02% |
| TSM240802C00210000 | 2024-06-17 2:16PM EDT | 210.00 | 2.95 | 3.20 | 3.80 | 0.00 | - | 5 | 4 | 48.66% |
| TSM240802C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 1.82 | 1.90 | 2.48 | 0.00 | - | 4 | 8 | 49.56% |
| TSM240802C00240000 | 2024-06-17 3:51PM EDT | 240.00 | 0.78 | 0.24 | 1.06 | 0.00 | - | 6 | 28 | 51.44% |
| TSM240802C00260000 | 2024-06-18 9:30AM EDT | 260.00 | 0.55 | 0.26 | 0.70 | +0.16 | +41.03% | 3 | 34 | 53.61% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00130000 | 2024-06-14 2:28PM EDT | 130.00 | 0.61 | 0.05 | 0.80 | 0.00 | - | - | 2 | 52.88% |
| TSM240802P00135000 | 2024-06-14 11:55AM EDT | 135.00 | 0.73 | 0.20 | 0.95 | 0.00 | - | - | 1 | 50.68% |
| TSM240802P00140000 | 2024-06-17 11:19AM EDT | 140.00 | 1.07 | 0.40 | 1.15 | 0.00 | - | 6 | 9 | 53.27% |
| TSM240802P00145000 | 2024-06-17 3:27PM EDT | 145.00 | 1.28 | 0.70 | 1.45 | 0.00 | - | 14 | 114 | 50.64% |
| TSM240802P00150000 | 2024-06-18 9:35AM EDT | 150.00 | 1.56 | 1.42 | 1.72 | -0.42 | -21.21% | 1 | 166 | 47.14% |
| TSM240802P00155000 | 2024-06-17 2:48PM EDT | 155.00 | 2.66 | 2.15 | 2.53 | 0.00 | - | 20 | 20 | 46.96% |
| TSM240802P00157500 | 2024-06-17 3:59PM EDT | 157.50 | 3.28 | 2.44 | 2.83 | 0.00 | - | 2 | 3 | 45.67% |
| TSM240802P00160000 | 2024-06-18 9:35AM EDT | 160.00 | 3.19 | 2.85 | 3.70 | -0.58 | -15.38% | 1 | 19 | 47.38% |
| TSM240802P00170000 | 2024-06-18 9:32AM EDT | 170.00 | 6.00 | 5.75 | 6.35 | -1.10 | -15.49% | 29 | 35 | 45.31% |
| TSM240802P00175000 | 2024-06-17 2:06PM EDT | 175.00 | 9.50 | 7.75 | 8.35 | 0.00 | - | 25 | 25 | 45.25% |
| TSM240802P00180000 | 2024-06-18 9:31AM EDT | 180.00 | 11.70 | 9.75 | 11.15 | -0.50 | -4.10% | 3 | 12 | 46.95% |
© 2024 Yahoo. Tutti i diritti riservati.