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
62.030,28 +269,78 (+0,44%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00065000 | 2024-05-07 9:42AM EDT | 65.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241115C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 50.04 | 76.60 | 77.80 | 0.00 | - | - | 1 | 0.00% |
| TSM241115C00095000 | 2024-05-14 12:26PM EDT | 95.00 | 58.54 | 80.10 | 81.25 | 0.00 | - | 1 | 3 | 74.60% |
| TSM241115C00100000 | 2024-05-28 10:46AM EDT | 100.00 | 62.24 | 75.25 | 76.10 | 0.00 | - | 1 | 1 | 69.37% |
| TSM241115C00105000 | 2024-06-13 2:48PM EDT | 105.00 | 72.00 | 70.45 | 71.60 | 0.00 | - | 1 | 27 | 66.44% |
| TSM241115C00110000 | 2024-05-28 1:32PM EDT | 110.00 | 53.54 | 65.75 | 66.50 | 0.00 | - | 2 | 27 | 62.11% |
| TSM241115C00115000 | 2024-05-02 12:47PM EDT | 115.00 | 26.70 | 39.85 | 40.95 | 0.00 | - | 1 | 13 | 0.00% |
| TSM241115C00120000 | 2024-06-14 3:17PM EDT | 120.00 | 57.06 | 56.65 | 57.45 | -0.05 | -0.09% | 1 | 35 | 57.09% |
| TSM241115C00125000 | 2024-06-06 3:47PM EDT | 125.00 | 42.25 | 52.15 | 53.20 | 0.00 | - | 1 | 53 | 55.02% |
| TSM241115C00130000 | 2024-06-12 10:36AM EDT | 130.00 | 49.77 | 48.10 | 48.60 | 0.00 | - | 3 | 384 | 52.90% |
| TSM241115C00135000 | 2024-06-13 12:27PM EDT | 135.00 | 42.81 | 43.70 | 44.40 | 0.00 | - | 2 | 573 | 50.64% |
| TSM241115C00140000 | 2024-06-14 1:25PM EDT | 140.00 | 40.37 | 39.70 | 40.70 | +0.57 | +1.43% | 4 | 119 | 51.12% |
| TSM241115C00145000 | 2024-06-13 10:28AM EDT | 145.00 | 35.20 | 35.95 | 36.95 | 0.00 | - | 11 | 630 | 49.83% |
| TSM241115C00150000 | 2024-06-14 1:41PM EDT | 150.00 | 33.41 | 32.40 | 33.35 | +0.41 | +1.24% | 2 | 451 | 48.58% |
| TSM241115C00155000 | 2024-06-14 1:41PM EDT | 155.00 | 30.02 | 29.10 | 29.95 | +1.35 | +4.71% | 18 | 386 | 47.47% |
| TSM241115C00160000 | 2024-06-14 10:59AM EDT | 160.00 | 26.40 | 26.00 | 26.60 | +0.90 | +3.53% | 4 | 494 | 46.10% |
| TSM241115C00165000 | 2024-06-14 3:05PM EDT | 165.00 | 23.50 | 23.15 | 24.05 | +0.71 | +3.12% | 17 | 510 | 46.22% |
| TSM241115C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 20.90 | 20.75 | 21.40 | +0.22 | +1.06% | 45 | 593 | 45.64% |
| TSM241115C00175000 | 2024-06-14 2:42PM EDT | 175.00 | 18.50 | 17.45 | 19.05 | +0.19 | +1.04% | 38 | 1,414 | 45.32% |
| TSM241115C00180000 | 2024-06-14 12:59PM EDT | 180.00 | 16.35 | 16.30 | 17.55 | +0.15 | +0.93% | 11 | 821 | 46.49% |
| TSM241115C00185000 | 2024-06-13 3:41PM EDT | 185.00 | 14.20 | 13.40 | 14.65 | 0.00 | - | 49 | 545 | 44.10% |
| TSM241115C00190000 | 2024-06-14 3:15PM EDT | 190.00 | 12.70 | 12.65 | 13.85 | +0.15 | +1.20% | 37 | 13,324 | 46.06% |
| TSM241115C00195000 | 2024-06-14 1:59PM EDT | 195.00 | 11.30 | 11.15 | 11.40 | +0.85 | +8.13% | 6 | 98 | 43.88% |
| TSM241115C00200000 | 2024-06-14 1:59PM EDT | 200.00 | 9.80 | 9.80 | 10.05 | +0.28 | +2.94% | 14 | 446 | 43.86% |
| TSM241115C00210000 | 2024-06-14 2:26PM EDT | 210.00 | 7.55 | 7.50 | 9.35 | +0.20 | +2.72% | 2 | 564 | 47.89% |
| TSM241115C00220000 | 2024-06-14 11:45AM EDT | 220.00 | 5.57 | 5.70 | 6.00 | +0.02 | +0.36% | 21 | 171 | 43.92% |
| TSM241115C00230000 | 2024-06-14 11:47AM EDT | 230.00 | 4.20 | 4.35 | 4.50 | -0.03 | -0.71% | 120 | 86 | 43.63% |
| TSM241115C00240000 | 2024-06-14 2:39PM EDT | 240.00 | 3.37 | 3.30 | 3.45 | +0.42 | +14.24% | 38 | 53 | 43.77% |
| TSM241115C00250000 | 2024-06-13 12:06PM EDT | 250.00 | 2.24 | 2.46 | 2.70 | 0.00 | - | 4 | 4 | 44.17% |
| TSM241115C00260000 | 2024-06-14 1:41PM EDT | 260.00 | 1.99 | 1.94 | 2.10 | +0.14 | +7.57% | 83 | 23 | 44.46% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00065000 | 2024-06-14 9:47AM EDT | 65.00 | 0.46 | 0.45 | 0.57 | +0.12 | +35.29% | 11 | 149 | 77.54% |
| TSM241115P00070000 | 2024-06-14 3:32PM EDT | 70.00 | 0.54 | 0.52 | 0.58 | +0.12 | +28.57% | 5 | 60 | 73.00% |
| TSM241115P00075000 | 2024-05-31 10:57AM EDT | 75.00 | 0.50 | 0.53 | 0.66 | -0.01 | -1.96% | 1 | 68 | 68.82% |
| TSM241115P00080000 | 2024-05-09 11:47AM EDT | 80.00 | 0.63 | 0.47 | 0.55 | 0.00 | - | 2 | 33 | 62.33% |
| TSM241115P00085000 | 2024-06-04 9:45AM EDT | 85.00 | 0.65 | 0.66 | 0.86 | 0.00 | - | 1 | 148 | 62.16% |
| TSM241115P00090000 | 2024-06-10 12:01PM EDT | 90.00 | 0.64 | 0.76 | 0.92 | 0.00 | - | 4 | 72 | 58.84% |
| TSM241115P00095000 | 2024-05-21 10:27AM EDT | 95.00 | 0.82 | 0.87 | 1.00 | 0.00 | - | 30 | 29 | 55.74% |
| TSM241115P00100000 | 2024-06-13 3:11PM EDT | 100.00 | 1.04 | 0.97 | 1.10 | +0.18 | +20.93% | 5 | 714 | 52.71% |
| TSM241115P00105000 | 2024-06-12 12:28PM EDT | 105.00 | 0.91 | 1.10 | 1.24 | 0.00 | - | 9 | 425 | 50.00% |
| TSM241115P00110000 | 2024-06-06 9:49AM EDT | 110.00 | 1.13 | 1.21 | 1.42 | -0.20 | -15.04% | 1 | 111 | 48.17% |
| TSM241115P00115000 | 2024-06-13 1:06PM EDT | 115.00 | 1.37 | 1.47 | 1.62 | 0.00 | - | 6 | 1,112 | 45.73% |
| TSM241115P00120000 | 2024-06-12 10:03AM EDT | 120.00 | 1.47 | 1.87 | 1.94 | 0.00 | - | 71 | 1,901 | 43.90% |
| TSM241115P00125000 | 2024-06-14 3:35PM EDT | 125.00 | 2.34 | 2.30 | 2.46 | +0.50 | +27.17% | 72 | 773 | 42.87% |
| TSM241115P00130000 | 2024-06-14 3:35PM EDT | 130.00 | 2.90 | 2.78 | 2.98 | +0.22 | +8.21% | 74 | 2,241 | 41.37% |
| TSM241115P00135000 | 2024-06-13 10:23AM EDT | 135.00 | 3.40 | 3.60 | 3.70 | 0.00 | - | 272 | 988 | 40.32% |
| TSM241115P00140000 | 2024-06-14 1:34PM EDT | 140.00 | 4.35 | 4.50 | 4.65 | +0.24 | +5.84% | 2 | 2,128 | 39.62% |
| TSM241115P00145000 | 2024-06-14 9:42AM EDT | 145.00 | 5.55 | 5.60 | 5.85 | -0.80 | -12.60% | 1 | 292 | 39.17% |
| TSM241115P00150000 | 2024-06-14 3:23PM EDT | 150.00 | 7.05 | 6.90 | 7.20 | +0.45 | +6.82% | 42 | 715 | 38.58% |
| TSM241115P00155000 | 2024-06-14 10:10AM EDT | 155.00 | 8.65 | 8.55 | 8.80 | +0.50 | +6.13% | 20 | 416 | 38.10% |
| TSM241115P00160000 | 2024-06-14 9:49AM EDT | 160.00 | 10.25 | 10.30 | 10.65 | +0.30 | +3.02% | 3 | 121 | 37.70% |
| TSM241115P00165000 | 2024-06-14 1:56PM EDT | 165.00 | 12.10 | 12.30 | 13.45 | +0.05 | +0.41% | 12 | 316 | 38.98% |
| TSM241115P00170000 | 2024-06-13 3:17PM EDT | 170.00 | 13.82 | 14.65 | 15.10 | 0.00 | - | 4 | 125 | 37.00% |
| TSM241115P00175000 | 2024-06-14 12:34PM EDT | 175.00 | 17.35 | 17.25 | 17.65 | +1.03 | +6.31% | 75 | 20 | 36.58% |
| TSM241115P00180000 | 2024-06-10 12:44PM EDT | 180.00 | 21.40 | 20.10 | 21.00 | 0.00 | - | 51 | 47 | 37.43% |
| TSM241115P00185000 | 2024-06-05 2:28PM EDT | 185.00 | 23.20 | 23.10 | 23.60 | -5.05 | -17.88% | 1 | 1 | 36.09% |
| TSM241115P00190000 | 2024-06-12 3:08PM EDT | 190.00 | 25.65 | 26.35 | 27.00 | 0.00 | - | 5 | 45 | 36.07% |
| TSM241115P00195000 | 2024-06-10 3:24PM EDT | 195.00 | 31.75 | 29.65 | 30.45 | 0.00 | - | - | 1 | 35.69% |
| TSM241115P00200000 | 2024-06-10 3:24PM EDT | 200.00 | 35.58 | 33.40 | 34.20 | 0.00 | - | - | 1 | 35.59% |
© 2024 Yahoo. Tutti i diritti riservati.