Italia markets close in 1 hour 39 minutes
FTSE MIB
33.282,37 +374,32 (+1,14%) Dow Jones
38.864,28 +86,18 (+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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-06-12 11:05AM EDT | 60.00 | 114.30 | 120.20 | 122.70 | 0.00 | - | 2 | 3 | 153.27% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 95.20 | 95.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816C00070000 | 2024-06-12 2:55PM EDT | 70.00 | 102.80 | 110.70 | 112.85 | 0.00 | - | 3 | 100 | 73.44% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-06-12 3:02PM EDT | 80.00 | 93.67 | 100.05 | 102.85 | 0.00 | - | 200 | 201 | 119.92% |
| TSM240816C00085000 | 2024-05-31 9:54AM EDT | 85.00 | 67.78 | 95.50 | 98.50 | 0.00 | - | 1 | 1 | 86.52% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 62.40 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 77.41 | 86.60 | 88.45 | 0.00 | - | 5 | 19 | 90.97% |
| TSM240816C00100000 | 2024-06-05 2:08PM EDT | 100.00 | 63.57 | 80.65 | 83.65 | 0.00 | - | 2 | 279 | 75.05% |
| TSM240816C00105000 | 2024-06-12 10:37AM EDT | 105.00 | 70.95 | 75.65 | 77.70 | 0.00 | - | 1 | 485 | 81.88% |
| TSM240816C00110000 | 2024-06-17 9:54AM EDT | 110.00 | 66.00 | 71.15 | 73.80 | 0.00 | - | 3 | 18,488 | 71.88% |
| TSM240816C00115000 | 2024-06-17 2:24PM EDT | 115.00 | 65.10 | 66.25 | 69.05 | 0.00 | - | 358 | 1,116 | 69.39% |
| TSM240816C00120000 | 2024-06-17 2:13PM EDT | 120.00 | 59.98 | 61.40 | 64.10 | 0.00 | - | 90 | 3,685 | 65.41% |
| TSM240816C00125000 | 2024-06-18 9:30AM EDT | 125.00 | 56.76 | 56.95 | 58.95 | +2.21 | +4.05% | 1 | 3,994 | 62.60% |
| TSM240816C00130000 | 2024-06-17 3:22PM EDT | 130.00 | 50.00 | 52.50 | 54.05 | 0.00 | - | 5 | 4,863 | 60.77% |
| TSM240816C00135000 | 2024-06-17 2:24PM EDT | 135.00 | 45.80 | 46.85 | 49.50 | 0.00 | - | 1 | 676 | 54.35% |
| TSM240816C00140000 | 2024-06-17 2:57PM EDT | 140.00 | 40.91 | 41.65 | 44.00 | 0.00 | - | 156 | 56,604 | 55.92% |
| TSM240816C00145000 | 2024-06-17 3:57PM EDT | 145.00 | 36.03 | 38.05 | 39.30 | 0.00 | - | 51 | 2,254 | 52.38% |
| TSM240816C00150000 | 2024-06-17 3:49PM EDT | 150.00 | 31.97 | 33.20 | 35.95 | 0.00 | - | 15 | 2,915 | 56.24% |
| TSM240816C00155000 | 2024-06-17 3:57PM EDT | 155.00 | 27.73 | 30.05 | 31.30 | 0.00 | - | 85 | 8,523 | 51.75% |
| TSM240816C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 23.85 | 24.85 | 27.60 | 0.00 | - | 291 | 4,635 | 51.27% |
| TSM240816C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 20.49 | 22.20 | 23.10 | 0.00 | - | 437 | 2,529 | 46.58% |
| TSM240816C00170000 | 2024-06-18 9:31AM EDT | 170.00 | 19.37 | 19.20 | 19.70 | +1.97 | +11.32% | 2 | 9,202 | 45.69% |
| TSM240816C00175000 | 2024-06-18 9:34AM EDT | 175.00 | 16.66 | 16.45 | 16.65 | +2.06 | +14.41% | 33 | 3,066 | 45.07% |
| TSM240816C00180000 | 2024-06-18 9:36AM EDT | 180.00 | 14.40 | 14.25 | 14.50 | +2.17 | +18.34% | 33 | 2,647 | 46.54% |
| TSM240816C00185000 | 2024-06-18 9:34AM EDT | 185.00 | 11.81 | 11.30 | 11.70 | +1.56 | +17.95% | 39 | 1,119 | 44.74% |
| TSM240816C00190000 | 2024-06-18 9:34AM EDT | 190.00 | 9.81 | 9.90 | 10.15 | +1.38 | +16.37% | 22 | 4,900 | 46.23% |
| TSM240816C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 8.50 | 8.00 | 8.35 | +1.43 | +20.23% | 10 | 498 | 45.97% |
| TSM240816C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 6.80 | 6.80 | 7.00 | +1.05 | +18.26% | 27 | 1,887 | 46.44% |
| TSM240816C00210000 | 2024-06-17 3:58PM EDT | 210.00 | 3.82 | 4.60 | 4.80 | 0.00 | - | 471 | 847 | 46.97% |
| TSM240816C00220000 | 2024-06-18 9:31AM EDT | 220.00 | 3.00 | 3.10 | 3.30 | +0.40 | +15.38% | 30 | 1,898 | 47.74% |
| TSM240816C00230000 | 2024-06-17 3:45PM EDT | 230.00 | 1.76 | 2.05 | 2.25 | 0.00 | - | 126 | 182 | 48.41% |
| TSM240816C00240000 | 2024-06-18 9:32AM EDT | 240.00 | 1.50 | 1.33 | 1.48 | +0.28 | +22.95% | 2 | 842 | 48.68% |
| TSM240816C00250000 | 2024-06-17 2:44PM EDT | 250.00 | 0.87 | 0.99 | 1.10 | 0.00 | - | 28 | 149 | 50.32% |
| TSM240816C00260000 | 2024-06-18 9:33AM EDT | 260.00 | 0.74 | 0.70 | 0.78 | +0.12 | +19.35% | 29 | 316 | 50.76% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-06-17 9:34AM EDT | 60.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 562 | 102.34% |
| TSM240816P00065000 | 2024-06-12 1:09PM EDT | 65.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 60 | 304 | 105.27% |
| TSM240816P00070000 | 2024-05-29 9:47AM EDT | 70.00 | 0.18 | 0.01 | 0.54 | 0.00 | - | 8 | 27 | 109.38% |
| TSM240816P00075000 | 2024-06-04 3:30PM EDT | 75.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 24 | 78 | 93.16% |
| TSM240816P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 3,444 | 85.55% |
| TSM240816P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.17 | 0.07 | 0.66 | 0.00 | - | 10 | 284 | 92.58% |
| TSM240816P00090000 | 2024-06-13 1:01PM EDT | 90.00 | 0.13 | 0.08 | 0.75 | 0.00 | - | 1 | 209 | 87.99% |
| TSM240816P00095000 | 2024-06-14 12:51PM EDT | 95.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 1 | 800 | 73.44% |
| TSM240816P00100000 | 2024-06-12 2:23PM EDT | 100.00 | 0.18 | 0.18 | 0.31 | 0.00 | - | 5 | 2,829 | 70.12% |
| TSM240816P00105000 | 2024-06-13 10:19AM EDT | 105.00 | 0.27 | 0.19 | 0.40 | 0.00 | - | 17 | 3,522 | 66.85% |
| TSM240816P00110000 | 2024-06-12 12:40PM EDT | 110.00 | 0.29 | 0.25 | 0.42 | 0.00 | - | 26 | 3,638 | 63.04% |
| TSM240816P00115000 | 2024-06-17 3:35PM EDT | 115.00 | 0.44 | 0.31 | 0.52 | 0.00 | - | 1 | 6,756 | 60.25% |
| TSM240816P00120000 | 2024-06-17 11:19AM EDT | 120.00 | 0.57 | 0.38 | 0.60 | 0.00 | - | 1 | 3,165 | 57.03% |
| TSM240816P00125000 | 2024-06-17 12:38PM EDT | 125.00 | 0.67 | 0.48 | 0.69 | 0.00 | - | 5 | 3,615 | 53.98% |
| TSM240816P00130000 | 2024-06-17 3:38PM EDT | 130.00 | 0.78 | 0.61 | 0.83 | 0.00 | - | 318 | 6,218 | 51.29% |
| TSM240816P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 1.05 | 0.84 | 0.92 | 0.00 | - | 204 | 2,556 | 49.07% |
| TSM240816P00140000 | 2024-06-17 2:45PM EDT | 140.00 | 1.34 | 1.10 | 1.26 | 0.00 | - | 102 | 7,278 | 47.73% |
| TSM240816P00145000 | 2024-06-17 3:47PM EDT | 145.00 | 1.83 | 1.49 | 1.61 | 0.00 | - | 210 | 4,605 | 45.65% |
| TSM240816P00150000 | 2024-06-18 9:31AM EDT | 150.00 | 2.15 | 2.04 | 2.17 | -0.35 | -14.00% | 2 | 2,557 | 44.40% |
| TSM240816P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 3.45 | 2.78 | 2.94 | 0.00 | - | 274 | 1,406 | 43.46% |
| TSM240816P00160000 | 2024-06-18 9:34AM EDT | 160.00 | 3.95 | 3.85 | 4.00 | -0.75 | -15.96% | 23 | 3,161 | 42.93% |
| TSM240816P00165000 | 2024-06-17 3:50PM EDT | 165.00 | 6.20 | 5.25 | 5.60 | 0.00 | - | 155 | 1,259 | 43.57% |
| TSM240816P00170000 | 2024-06-17 3:55PM EDT | 170.00 | 8.05 | 6.85 | 7.10 | 0.00 | - | 147 | 844 | 42.55% |
| TSM240816P00175000 | 2024-06-17 3:58PM EDT | 175.00 | 10.30 | 8.90 | 9.15 | 0.00 | - | 246 | 1,688 | 42.47% |
| TSM240816P00180000 | 2024-06-17 3:55PM EDT | 180.00 | 12.85 | 11.40 | 11.80 | 0.00 | - | 130 | 289 | 43.35% |
| TSM240816P00185000 | 2024-06-17 2:34PM EDT | 185.00 | 15.60 | 13.95 | 14.35 | 0.00 | - | 60 | 113 | 42.77% |
| TSM240816P00190000 | 2024-06-18 9:32AM EDT | 190.00 | 17.13 | 16.95 | 17.30 | -1.87 | -9.84% | 5 | 119 | 42.52% |
| TSM240816P00195000 | 2024-06-14 2:52PM EDT | 195.00 | 25.78 | 20.35 | 20.70 | 0.00 | - | - | 1 | 42.84% |
| TSM240816P00210000 | 2024-06-14 10:01AM EDT | 210.00 | 39.40 | 30.50 | 33.65 | 0.00 | - | 1 | 1 | 49.56% |
| TSM240816P00220000 | 2024-06-14 10:00AM EDT | 220.00 | 48.78 | 40.25 | 41.45 | 0.00 | - | 1 | 6 | 47.34% |
| TSM240816P00240000 | 2024-06-17 2:24PM EDT | 240.00 | 61.80 | 58.65 | 60.65 | 0.00 | - | 9 | 5 | 55.37% |
© 2024 Yahoo. Tutti i diritti riservati.