Italia markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
172,51-0,40 (-0,23%)
Alla chiusura: 04:00PM EDT
172,50 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSM241018C000750002024-04-12 10:09AM EDT75.0070.3575.4076.350.00-20200.00%
TSM241018C000800002024-06-12 2:00PM EDT80.0095.6593.9094.750.00-1188.57%
TSM241018C000850002024-04-19 2:56PM EDT85.0045.800.000.000.00-100.00%
TSM241018C000900002024-05-16 11:07AM EDT90.0066.2284.2585.050.00--179.92%
TSM241018C000950002024-04-30 10:32AM EDT95.0046.7058.7059.750.00-4150.00%
TSM241018C001000002024-06-12 11:26AM EDT100.0077.0074.5575.300.00-122571.22%
TSM241018C001050002024-05-15 1:02PM EDT105.0053.6369.7570.600.00-135867.82%
TSM241018C001100002024-06-14 9:30AM EDT110.0064.0064.9565.95-1.15-1.77%174864.55%
TSM241018C001150002024-06-14 10:18AM EDT115.0060.4560.3061.30+10.03+19.89%254861.63%
TSM241018C001200002024-06-07 9:37AM EDT120.0047.7555.6556.600.00-152558.46%
TSM241018C001250002024-06-13 9:35AM EDT125.0051.5350.1052.10+1.53+3.06%443053.46%
TSM241018C001300002024-06-12 1:26PM EDT130.0048.9945.6547.650.00-399251.26%
TSM241018C001350002024-06-12 11:39AM EDT135.0043.2042.4543.15-1.09-2.46%148351.20%
TSM241018C001400002024-06-12 12:48PM EDT140.0040.6038.4538.950.00-101,21750.45%
TSM241018C001450002024-06-14 2:00PM EDT145.0035.0734.5535.25+0.21+0.60%263349.66%
TSM241018C001500002024-06-14 10:01AM EDT150.0030.1930.8531.55-1.06-3.39%21,68448.34%
TSM241018C001550002024-06-13 11:55AM EDT155.0027.5027.2528.15+0.02+0.07%569647.43%
TSM241018C001600002024-06-14 3:16PM EDT160.0024.4524.3024.75+0.35+1.45%241,03646.01%
TSM241018C001650002024-06-14 2:18PM EDT165.0021.3521.4522.00-0.22-1.02%1279045.81%
TSM241018C001700002024-06-14 3:47PM EDT170.0018.7918.8019.25-0.06-0.32%351,18945.06%
TSM241018C001750002024-06-14 1:59PM EDT175.0016.7316.5016.75+0.38+2.32%6734544.41%
TSM241018C001800002024-06-14 3:08PM EDT180.0014.4814.4014.60+0.37+2.62%842,83144.10%
TSM241018C001850002024-06-14 10:34AM EDT185.0012.5512.5012.75+0.51+4.24%3110144.04%
TSM241018C001900002024-06-14 1:18PM EDT190.0010.8010.8012.45+0.10+0.93%1197,28147.42%
TSM241018C001950002024-06-14 1:36PM EDT195.009.609.359.60+1.05+12.28%6030543.85%
TSM241018C002000002024-06-14 12:32PM EDT200.007.878.008.25-0.03-0.38%7366643.66%
TSM241018C002100002024-06-14 10:55AM EDT210.006.055.957.10+0.29+5.03%1543446.55%
TSM241018C002200002024-06-14 3:10PM EDT220.004.404.404.55+0.18+4.27%942443.76%
TSM241018C002300002024-06-14 1:37PM EDT230.003.303.203.30+0.24+7.84%1310843.65%
TSM241018C002400002024-06-14 1:58PM EDT240.002.452.362.44+0.18+7.93%171,20543.88%
TSM241018C002500002024-06-13 1:08PM EDT250.001.791.731.81+0.31+20.95%1444.17%
TSM241018C002600002024-06-14 11:58AM EDT260.001.271.291.36+0.21+19.81%5544.57%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSM241018P000650002024-05-31 3:14PM EDT65.000.320.140.400.00-19277.78%
TSM241018P000700002024-06-14 9:55AM EDT70.000.320.300.57+0.06+23.08%17777.73%
TSM241018P000750002024-06-05 11:13AM EDT75.000.360.370.480.00-342471.97%
TSM241018P000800002024-06-14 11:55AM EDT80.000.460.430.49-0.01-2.13%2081167.77%
TSM241018P000850002024-06-05 11:57AM EDT85.000.480.440.640.00-1113664.70%
TSM241018P000900002024-05-24 11:10AM EDT90.000.550.500.680.00-101,29860.96%
TSM241018P000950002024-06-12 9:47AM EDT95.000.510.420.750.00-4552356.40%
TSM241018P001000002024-06-13 3:49PM EDT100.000.640.710.760.00-811,10354.42%
TSM241018P001050002024-06-07 2:54PM EDT105.000.760.800.850.00-173351.37%
TSM241018P001100002024-06-13 9:41AM EDT110.000.790.931.050.00-551,85549.76%
TSM241018P001150002024-06-14 2:21PM EDT115.001.131.131.17+0.24+26.97%261,96846.78%
TSM241018P001200002024-06-14 10:00AM EDT120.001.361.311.43+0.15+12.40%93,69244.86%
TSM241018P001250002024-06-13 1:50PM EDT125.001.641.641.79+0.10+6.49%31,47843.30%
TSM241018P001300002024-06-14 3:57PM EDT130.002.202.182.25+0.32+17.02%103,19841.90%
TSM241018P001350002024-06-14 2:21PM EDT135.002.812.792.90+0.26+10.20%11,31440.94%
TSM241018P001400002024-06-13 10:49AM EDT140.003.503.553.70+0.19+5.74%21,28540.04%
TSM241018P001450002024-06-12 1:29PM EDT145.003.664.604.750.00-91,21839.45%
TSM241018P001500002024-06-14 3:29PM EDT150.005.905.856.00+0.40+7.27%1571,28138.86%
TSM241018P001550002024-06-14 12:53PM EDT155.007.197.357.50+0.59+8.94%6078238.36%
TSM241018P001600002024-06-14 1:15PM EDT160.008.909.159.30+0.40+4.71%33729338.02%
TSM241018P001650002024-06-14 3:36PM EDT165.0011.2011.1511.35+0.85+8.21%2828437.66%
TSM241018P001700002024-06-14 2:07PM EDT170.0013.2013.5513.70+0.66+5.26%5613737.40%
TSM241018P001750002024-06-13 10:14AM EDT175.0015.9016.0516.30+0.05+0.32%75437.12%
TSM241018P001800002024-06-14 10:04AM EDT180.0019.0018.9019.15+2.20+13.10%21236.81%
TSM241018P001850002024-06-12 12:20PM EDT185.0019.6521.9522.350.00-4436.76%
TSM241018P001900002024-06-10 9:49AM EDT190.0029.8024.9025.850.00--136.90%
TSM241018P002000002024-06-12 12:31PM EDT200.0030.0432.1534.050.00-111138.94%
TSM241018P002100002024-03-08 11:10AM EDT210.0057.4567.5570.650.00-10109.82%
TSM241018P002200002024-03-08 1:58PM EDT220.0074.1077.1080.650.00-10115.56%