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
62.091,92 +247,73 (+0,40%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-06-12 9:46AM EDT | 45.00 | 127.32 | 128.00 | 128.80 | -2.11 | -1.63% | 11 | 32 | 144.78% |
| TSM240920C00050000 | 2024-06-13 10:47AM EDT | 50.00 | 122.99 | 123.10 | 123.85 | 0.00 | - | 6 | 81 | 135.99% |
| TSM240920C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 102.80 | 118.20 | 118.95 | 0.00 | - | 2 | 2 | 128.52% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 82.20 | 103.45 | 104.20 | 0.00 | - | 2 | 144 | 107.91% |
| TSM240920C00075000 | 2024-06-06 12:26PM EDT | 75.00 | 88.88 | 98.55 | 99.35 | 0.00 | - | 1 | 21 | 102.49% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 93.70 | 94.45 | 0.00 | - | 5 | 120 | 97.22% |
| TSM240920C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 89.10 | 88.80 | 89.50 | +20.73 | +30.32% | 1 | 165 | 91.50% |
| TSM240920C00090000 | 2024-05-31 11:11AM EDT | 90.00 | 60.50 | 83.90 | 84.65 | 0.00 | - | 1 | 707 | 86.60% |
| TSM240920C00095000 | 2024-06-05 2:16PM EDT | 95.00 | 69.00 | 79.05 | 79.80 | 0.00 | - | 1 | 434 | 82.08% |
| TSM240920C00100000 | 2024-06-12 12:24PM EDT | 100.00 | 77.05 | 74.15 | 74.95 | 0.00 | - | 3 | 2,254 | 77.39% |
| TSM240920C00105000 | 2024-06-03 12:10PM EDT | 105.00 | 50.25 | 69.30 | 70.05 | 0.00 | - | 5 | 906 | 72.80% |
| TSM240920C00110000 | 2024-06-12 10:35AM EDT | 110.00 | 66.99 | 64.45 | 65.20 | 0.00 | - | 311 | 1,295 | 68.48% |
| TSM240920C00115000 | 2024-06-12 9:47AM EDT | 115.00 | 60.91 | 59.60 | 60.45 | 0.00 | - | 6 | 1,048 | 64.59% |
| TSM240920C00120000 | 2024-06-13 9:46AM EDT | 120.00 | 54.95 | 54.85 | 55.85 | 0.00 | - | 4 | 2,475 | 61.49% |
| TSM240920C00125000 | 2024-06-14 2:56PM EDT | 125.00 | 50.85 | 50.25 | 50.85 | -0.55 | -1.07% | 2 | 1,862 | 57.46% |
| TSM240920C00130000 | 2024-06-13 1:55PM EDT | 130.00 | 45.90 | 45.65 | 46.45 | 0.00 | - | 303 | 7,454 | 55.04% |
| TSM240920C00135000 | 2024-06-14 3:40PM EDT | 135.00 | 41.25 | 41.10 | 42.05 | -2.05 | -4.73% | 1 | 1,862 | 52.41% |
| TSM240920C00140000 | 2024-06-14 3:43PM EDT | 140.00 | 37.00 | 36.80 | 37.40 | +0.51 | +1.40% | 34 | 2,312 | 50.79% |
| TSM240920C00145000 | 2024-06-14 9:39AM EDT | 145.00 | 32.05 | 32.75 | 33.60 | -1.29 | -3.87% | 4 | 2,244 | 50.12% |
| TSM240920C00150000 | 2024-06-14 3:15PM EDT | 150.00 | 29.10 | 28.90 | 29.75 | -0.50 | -1.69% | 29 | 5,632 | 48.58% |
| TSM240920C00155000 | 2024-06-14 3:42PM EDT | 155.00 | 25.45 | 25.35 | 26.10 | -0.65 | -2.49% | 9 | 1,465 | 47.15% |
| TSM240920C00160000 | 2024-06-14 3:30PM EDT | 160.00 | 22.30 | 22.10 | 22.80 | +1.06 | +4.99% | 38 | 4,531 | 46.22% |
| TSM240920C00165000 | 2024-06-14 1:53PM EDT | 165.00 | 19.60 | 19.20 | 19.80 | +0.60 | +3.16% | 25 | 1,882 | 45.52% |
| TSM240920C00170000 | 2024-06-14 3:55PM EDT | 170.00 | 16.50 | 16.35 | 16.75 | +0.14 | +0.86% | 68 | 3,808 | 43.99% |
| TSM240920C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 14.26 | 14.15 | 14.40 | +0.26 | +1.86% | 440 | 5,204 | 43.78% |
| TSM240920C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 12.14 | 12.05 | 12.30 | +0.29 | +2.45% | 293 | 2,470 | 43.58% |
| TSM240920C00185000 | 2024-06-14 3:06PM EDT | 185.00 | 10.20 | 10.20 | 10.45 | +0.20 | +2.00% | 306 | 4,667 | 43.41% |
| TSM240920C00190000 | 2024-06-14 3:34PM EDT | 190.00 | 8.67 | 8.55 | 8.90 | +0.45 | +5.47% | 124 | 1,004 | 43.48% |
| TSM240920C00195000 | 2024-06-14 11:40AM EDT | 195.00 | 7.10 | 7.25 | 8.15 | +0.19 | +2.75% | 117 | 842 | 45.39% |
| TSM240920C00200000 | 2024-06-14 3:55PM EDT | 200.00 | 6.13 | 6.05 | 6.25 | +0.33 | +5.69% | 158 | 5,910 | 43.17% |
| TSM240920C00210000 | 2024-06-14 3:26PM EDT | 210.00 | 4.27 | 4.20 | 4.45 | +0.67 | +18.61% | 205 | 2,756 | 43.48% |
| TSM240920C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 2.96 | 2.91 | 3.05 | +0.28 | +10.45% | 390 | 1,138 | 43.37% |
| TSM240920C00230000 | 2024-06-14 11:00AM EDT | 230.00 | 2.02 | 1.96 | 2.15 | +0.17 | +9.19% | 98 | 248 | 43.77% |
| TSM240920C00240000 | 2024-06-14 3:22PM EDT | 240.00 | 1.43 | 1.41 | 1.52 | +0.13 | +10.00% | 1,242 | 3,715 | 44.21% |
| TSM240920C00250000 | 2024-06-14 1:32PM EDT | 250.00 | 1.00 | 0.98 | 1.04 | +0.08 | +8.70% | 119 | 19 | 44.34% |
| TSM240920C00260000 | 2024-06-14 3:15PM EDT | 260.00 | 0.74 | 0.70 | 0.75 | +0.15 | +25.42% | 175 | 146 | 44.95% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-06-14 3:16PM EDT | 45.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 3,546 | 31,646 | 101.95% |
| TSM240920P00050000 | 2024-06-14 2:04PM EDT | 50.00 | 0.10 | 0.05 | 0.11 | +0.03 | +42.86% | 2 | 6,176 | 94.92% |
| TSM240920P00055000 | 2024-06-14 3:24PM EDT | 55.00 | 0.13 | 0.05 | 0.14 | +0.03 | +30.00% | 2 | 1,847 | 89.65% |
| TSM240920P00060000 | 2024-06-14 3:20PM EDT | 60.00 | 0.16 | 0.10 | 0.17 | +0.04 | +33.33% | 7 | 555 | 86.72% |
| TSM240920P00065000 | 2024-06-14 3:16PM EDT | 65.00 | 0.20 | 0.08 | 0.25 | +0.02 | +11.11% | 3 | 10,176 | 82.52% |
| TSM240920P00070000 | 2024-06-03 11:27AM EDT | 70.00 | 0.29 | 0.08 | 0.39 | 0.00 | - | 1 | 4,190 | 80.47% |
| TSM240920P00075000 | 2024-05-31 3:13PM EDT | 75.00 | 0.33 | 0.10 | 0.43 | 0.00 | - | 2 | 5,750 | 76.07% |
| TSM240920P00080000 | 2024-06-07 11:17AM EDT | 80.00 | 0.24 | 0.26 | 0.36 | 0.00 | - | 2 | 5,768 | 72.27% |
| TSM240920P00085000 | 2024-06-12 11:49AM EDT | 85.00 | 0.24 | 0.31 | 0.42 | 0.00 | - | 27 | 2,435 | 68.85% |
| TSM240920P00090000 | 2024-06-13 9:41AM EDT | 90.00 | 0.30 | 0.37 | 0.43 | 0.00 | - | 1 | 2,936 | 64.75% |
| TSM240920P00095000 | 2024-06-13 12:50PM EDT | 95.00 | 0.37 | 0.43 | 0.49 | 0.00 | - | 1 | 5,007 | 61.38% |
| TSM240920P00100000 | 2024-06-13 9:39AM EDT | 100.00 | 0.40 | 0.49 | 0.55 | 0.00 | - | 1 | 10,623 | 57.93% |
| TSM240920P00105000 | 2024-06-14 9:48AM EDT | 105.00 | 0.55 | 0.56 | 0.62 | +0.07 | +14.58% | 1 | 2,122 | 54.64% |
| TSM240920P00110000 | 2024-06-12 12:42PM EDT | 110.00 | 0.52 | 0.65 | 0.71 | 0.00 | - | 6 | 5,416 | 51.61% |
| TSM240920P00115000 | 2024-06-14 2:40PM EDT | 115.00 | 0.80 | 0.77 | 0.83 | +0.12 | +17.65% | 13 | 6,171 | 49.24% |
| TSM240920P00120000 | 2024-06-13 12:32PM EDT | 120.00 | 0.95 | 0.95 | 1.00 | +0.11 | +13.10% | 1 | 2,591 | 46.78% |
| TSM240920P00125000 | 2024-06-14 11:05AM EDT | 125.00 | 1.18 | 1.19 | 1.24 | +0.21 | +21.65% | 3 | 3,946 | 44.70% |
| TSM240920P00130000 | 2024-06-14 1:39PM EDT | 130.00 | 1.56 | 1.53 | 1.59 | +0.29 | +22.83% | 10 | 8,606 | 43.05% |
| TSM240920P00135000 | 2024-06-14 12:10PM EDT | 135.00 | 2.03 | 1.99 | 2.12 | +0.28 | +16.00% | 3 | 5,303 | 42.02% |
| TSM240920P00140000 | 2024-06-14 3:48PM EDT | 140.00 | 2.70 | 2.56 | 2.77 | +0.47 | +21.08% | 12 | 6,470 | 40.90% |
| TSM240920P00145000 | 2024-06-14 3:43PM EDT | 145.00 | 3.53 | 3.45 | 3.60 | +0.55 | +18.46% | 36 | 2,352 | 39.90% |
| TSM240920P00150000 | 2024-06-14 3:36PM EDT | 150.00 | 4.65 | 4.55 | 4.70 | +0.70 | +17.72% | 67 | 3,157 | 39.22% |
| TSM240920P00155000 | 2024-06-14 3:23PM EDT | 155.00 | 6.00 | 5.90 | 6.05 | +0.75 | +14.29% | 114 | 1,590 | 38.61% |
| TSM240920P00160000 | 2024-06-14 2:27PM EDT | 160.00 | 7.50 | 7.45 | 7.75 | +0.68 | +9.97% | 50 | 1,801 | 38.29% |
| TSM240920P00165000 | 2024-06-14 1:20PM EDT | 165.00 | 9.25 | 9.25 | 10.75 | +0.60 | +6.94% | 171 | 538 | 40.97% |
| TSM240920P00170000 | 2024-06-14 3:49PM EDT | 170.00 | 12.00 | 11.80 | 12.05 | +1.11 | +10.19% | 103 | 250 | 37.74% |
| TSM240920P00175000 | 2024-06-14 10:02AM EDT | 175.00 | 14.35 | 14.40 | 14.60 | +0.80 | +5.90% | 5 | 177 | 37.34% |
| TSM240920P00180000 | 2024-06-14 2:24PM EDT | 180.00 | 17.22 | 17.25 | 17.50 | +0.61 | +3.67% | 5 | 105 | 37.10% |
| TSM240920P00185000 | 2024-06-14 10:21AM EDT | 185.00 | 20.10 | 20.35 | 20.80 | +0.10 | +0.50% | 5 | 8 | 37.23% |
| TSM240920P00190000 | 2024-06-12 3:30PM EDT | 190.00 | 23.40 | 23.50 | 24.25 | 0.00 | - | 2 | 7 | 37.05% |
| TSM240920P00195000 | 2024-06-13 3:43PM EDT | 195.00 | 26.40 | 27.35 | 27.95 | 0.00 | - | 1 | 22 | 36.91% |
| TSM240920P00200000 | 2024-06-12 10:58AM EDT | 200.00 | 29.97 | 31.00 | 31.75 | 0.00 | - | - | 1 | 36.38% |
| TSM240920P00210000 | 2024-06-12 3:48PM EDT | 210.00 | 39.50 | 39.05 | 40.10 | 0.00 | - | - | 9 | 35.99% |
| TSM240920P00220000 | 2024-05-20 9:43AM EDT | 220.00 | 66.00 | 48.20 | 48.95 | 0.00 | - | 4 | 0 | 35.16% |
© 2024 Yahoo. Tutti i diritti riservati.