Italia markets close in 1 hour 43 minutes
FTSE MIB
33.276,08 +368,03 (+1,12%) Dow Jones
38.872,60 +94,50 (+0,24%) Nasdaq
17.849,73 -7,29 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,42 +0,09 (+0,11%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00090000 | 2024-06-17 9:49AM EDT | 90.00 | 87.65 | 91.40 | 94.45 | 0.00 | - | - | 2 | 64.11% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.70 | 59.75 | 0.00 | - | 4 | 15 | 0.00% |
| TSM241018C00100000 | 2024-06-17 11:42AM EDT | 100.00 | 77.70 | 81.70 | 84.60 | 0.00 | - | 16 | 41 | 59.23% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 69.75 | 70.60 | 0.00 | - | 1 | 358 | 0.00% |
| TSM241018C00110000 | 2024-06-17 10:46AM EDT | 110.00 | 67.87 | 72.15 | 75.05 | 0.00 | - | 7 | 748 | 56.21% |
| TSM241018C00115000 | 2024-06-14 10:18AM EDT | 115.00 | 60.45 | 67.35 | 70.20 | 0.00 | - | 2 | 548 | 53.69% |
| TSM241018C00120000 | 2024-06-17 3:19PM EDT | 120.00 | 61.55 | 62.50 | 65.50 | 0.00 | - | 7 | 526 | 51.42% |
| TSM241018C00125000 | 2024-06-14 12:51PM EDT | 125.00 | 51.53 | 58.30 | 60.65 | 0.00 | - | 4 | 427 | 50.66% |
| TSM241018C00130000 | 2024-06-12 1:26PM EDT | 130.00 | 48.99 | 53.45 | 55.85 | 0.00 | - | 3 | 992 | 54.16% |
| TSM241018C00135000 | 2024-06-14 10:31AM EDT | 135.00 | 43.20 | 49.45 | 51.15 | 0.00 | - | 1 | 482 | 51.10% |
| TSM241018C00140000 | 2024-06-12 12:48PM EDT | 140.00 | 40.60 | 44.80 | 47.40 | 0.00 | - | 10 | 1,217 | 51.89% |
| TSM241018C00145000 | 2024-06-17 2:25PM EDT | 145.00 | 40.00 | 40.50 | 42.90 | 0.00 | - | 1 | 632 | 49.13% |
| TSM241018C00150000 | 2024-06-17 2:26PM EDT | 150.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,684 | 0.00% |
| TSM241018C00155000 | 2024-06-17 3:46PM EDT | 155.00 | 31.98 | 32.85 | 35.60 | 0.00 | - | 7 | 692 | 48.40% |
| TSM241018C00160000 | 2024-06-17 1:35PM EDT | 160.00 | 28.00 | 29.40 | 32.10 | 0.00 | - | 32 | 1,017 | 47.67% |
| TSM241018C00165000 | 2024-06-17 3:46PM EDT | 165.00 | 25.50 | 26.05 | 29.00 | 0.00 | - | 42 | 775 | 47.53% |
| TSM241018C00170000 | 2024-06-17 2:55PM EDT | 170.00 | 22.73 | 23.35 | 25.50 | 0.00 | - | 21 | 1,187 | 45.84% |
| TSM241018C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 21.00 | 20.85 | 22.50 | +1.05 | +5.26% | 1 | 393 | 44.99% |
| TSM241018C00180000 | 2024-06-17 3:57PM EDT | 180.00 | 17.50 | 18.20 | 20.60 | 0.00 | - | 167 | 2,868 | 46.31% |
| TSM241018C00185000 | 2024-06-17 3:01PM EDT | 185.00 | 15.60 | 17.05 | 17.65 | 0.00 | - | 19 | 129 | 44.60% |
| TSM241018C00190000 | 2024-06-17 3:26PM EDT | 190.00 | 13.60 | 14.85 | 15.35 | 0.00 | - | 48 | 7,293 | 43.96% |
| TSM241018C00195000 | 2024-06-17 2:55PM EDT | 195.00 | 12.00 | 13.00 | 13.55 | 0.00 | - | 11 | 366 | 44.06% |
| TSM241018C00200000 | 2024-06-17 3:00PM EDT | 200.00 | 10.55 | 11.55 | 11.95 | 0.00 | - | 91 | 727 | 44.18% |
| TSM241018C00210000 | 2024-06-18 9:30AM EDT | 210.00 | 8.52 | 8.90 | 9.25 | +0.47 | +5.84% | 1 | 427 | 44.45% |
| TSM241018C00220000 | 2024-06-18 9:31AM EDT | 220.00 | 6.77 | 6.75 | 7.10 | +0.67 | +10.98% | 1 | 423 | 44.65% |
| TSM241018C00230000 | 2024-06-17 3:59PM EDT | 230.00 | 4.45 | 5.15 | 5.45 | 0.00 | - | 42 | 151 | 44.94% |
| TSM241018C00240000 | 2024-06-17 3:37PM EDT | 240.00 | 3.55 | 3.95 | 4.10 | 0.00 | - | 2 | 1,204 | 44.97% |
| TSM241018C00250000 | 2024-06-17 3:09PM EDT | 250.00 | 2.68 | 2.92 | 3.20 | 0.00 | - | 28 | 30 | 45.54% |
| TSM241018C00260000 | 2024-06-18 9:32AM EDT | 260.00 | 2.46 | 2.14 | 2.46 | +0.45 | +28.85% | 5 | 46 | 45.90% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-05-31 3:14PM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| TSM241018P00070000 | 2024-06-14 9:55AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| TSM241018P00075000 | 2024-06-05 11:13AM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 25.00% |
| TSM241018P00080000 | 2024-06-14 11:55AM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 820 | 25.00% |
| TSM241018P00085000 | 2024-06-05 11:57AM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 25.00% |
| TSM241018P00090000 | 2024-05-24 11:10AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,298 | 25.00% |
| TSM241018P00095000 | 2024-06-12 9:47AM EDT | 95.00 | 0.51 | 0.51 | 0.80 | 0.00 | - | 45 | 523 | 62.13% |
| TSM241018P00100000 | 2024-06-13 3:49PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 81 | 1,103 | 25.00% |
| TSM241018P00105000 | 2024-06-07 2:54PM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 25.00% |
| TSM241018P00110000 | 2024-06-17 2:59PM EDT | 110.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 12 | 1,854 | 12.50% |
| TSM241018P00115000 | 2024-06-17 1:26PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,959 | 12.50% |
| TSM241018P00120000 | 2024-06-14 10:00AM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 3,692 | 12.50% |
| TSM241018P00125000 | 2024-06-17 9:40AM EDT | 125.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 36 | 1,514 | 12.50% |
| TSM241018P00130000 | 2024-06-17 3:54PM EDT | 130.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 3,186 | 12.50% |
| TSM241018P00135000 | 2024-06-14 2:21PM EDT | 135.00 | 2.81 | 2.15 | 2.44 | 0.00 | - | 1 | 1,313 | 44.56% |
| TSM241018P00140000 | 2024-06-17 3:56PM EDT | 140.00 | 3.21 | 2.73 | 3.05 | 0.00 | - | 81 | 1,363 | 43.49% |
| TSM241018P00145000 | 2024-06-17 12:28PM EDT | 145.00 | 4.25 | 3.55 | 3.75 | 0.00 | - | 5 | 1,218 | 42.32% |
| TSM241018P00150000 | 2024-06-17 2:23PM EDT | 150.00 | 5.10 | 4.55 | 4.75 | 0.00 | - | 48 | 1,257 | 41.79% |
| TSM241018P00155000 | 2024-06-17 12:06PM EDT | 155.00 | 7.10 | 5.60 | 6.00 | 0.00 | - | 31 | 836 | 41.49% |
| TSM241018P00160000 | 2024-06-17 10:39AM EDT | 160.00 | 8.75 | 7.00 | 7.45 | 0.00 | - | 61 | 477 | 41.16% |
| TSM241018P00165000 | 2024-06-17 3:23PM EDT | 165.00 | 9.77 | 8.50 | 9.05 | 0.00 | - | 250 | 506 | 40.64% |
| TSM241018P00170000 | 2024-06-17 2:44PM EDT | 170.00 | 11.70 | 10.60 | 11.00 | 0.00 | - | 17 | 185 | 40.46% |
| TSM241018P00175000 | 2024-06-17 3:58PM EDT | 175.00 | 14.38 | 12.75 | 13.25 | 0.00 | - | 72 | 84 | 40.43% |
| TSM241018P00180000 | 2024-06-17 3:54PM EDT | 180.00 | 16.85 | 15.15 | 15.70 | 0.00 | - | 101 | 69 | 40.31% |
| TSM241018P00185000 | 2024-06-17 3:37PM EDT | 185.00 | 19.60 | 17.75 | 18.30 | 0.00 | - | 33 | 30 | 39.98% |
| TSM241018P00190000 | 2024-06-17 3:55PM EDT | 190.00 | 22.75 | 20.70 | 21.30 | 0.00 | - | 16 | 17 | 40.07% |
| TSM241018P00200000 | 2024-06-17 3:20PM EDT | 200.00 | 29.35 | 26.75 | 29.20 | 0.00 | - | 10 | 21 | 43.35% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 121.96% |
| TSM241018P00220000 | 2024-06-17 11:08AM EDT | 220.00 | 47.42 | 42.30 | 44.00 | 0.00 | - | 2 | 2 | 42.67% |
© 2024 Yahoo. Tutti i diritti riservati.