Italia markets close in 1 hour 43 minutes
FTSE MIB
33.278,39 +370,34 (+1,13%) Dow Jones
38.872,45 +94,35 (+0,24%) Nasdaq
17.848,55 -8,47 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,41 +0,08 (+0,10%) 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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-05-31 12:37PM EDT | 70.00 | 80.00 | 111.90 | 114.90 | 0.00 | - | 1 | 84 | 78.83% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 82.16 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TSM241220C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 69.17 | 97.30 | 101.00 | 0.00 | - | 1 | 10 | 71.80% |
| TSM241220C00090000 | 2024-05-10 10:12AM EDT | 90.00 | 62.30 | 76.45 | 77.65 | 0.00 | - | 1 | 34 | 0.00% |
| TSM241220C00095000 | 2024-06-06 12:21PM EDT | 95.00 | 70.85 | 87.65 | 91.10 | 0.00 | - | 2 | 9 | 64.44% |
| TSM241220C00100000 | 2024-06-05 9:52AM EDT | 100.00 | 64.73 | 83.15 | 86.35 | 0.00 | - | 2 | 38 | 62.71% |
| TSM241220C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSM241220C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 65.65 | 73.75 | 76.65 | 0.00 | - | 17 | 79 | 56.98% |
| TSM241220C00115000 | 2024-06-17 12:14PM EDT | 115.00 | 66.05 | 69.05 | 72.20 | 0.00 | - | 10 | 68 | 55.12% |
| TSM241220C00120000 | 2024-06-12 9:48AM EDT | 120.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 0.00% |
| TSM241220C00125000 | 2024-06-14 12:41PM EDT | 125.00 | 53.55 | 60.20 | 62.65 | 0.00 | - | 3 | 621 | 50.68% |
| TSM241220C00130000 | 2024-06-17 2:57PM EDT | 130.00 | 54.98 | 56.05 | 58.35 | 0.00 | - | 1 | 757 | 53.75% |
| TSM241220C00135000 | 2024-06-18 9:32AM EDT | 135.00 | 53.48 | 52.20 | 53.95 | +4.68 | +10.61% | 1 | 908 | 51.53% |
| TSM241220C00140000 | 2024-06-17 2:16PM EDT | 140.00 | 46.99 | 47.35 | 50.05 | 0.00 | - | 203 | 2,667 | 50.66% |
| TSM241220C00145000 | 2024-06-17 10:19AM EDT | 145.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 0.00% |
| TSM241220C00150000 | 2024-06-17 12:28PM EDT | 150.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 7 | 1,630 | 0.00% |
| TSM241220C00155000 | 2024-06-17 3:55PM EDT | 155.00 | 35.86 | 36.40 | 39.85 | 0.00 | - | 8 | 764 | 49.85% |
| TSM241220C00160000 | 2024-06-17 1:14PM EDT | 160.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 11 | 734 | 0.00% |
| TSM241220C00165000 | 2024-06-17 12:47PM EDT | 165.00 | 28.53 | 30.00 | 32.75 | 0.00 | - | 18 | 451 | 46.95% |
| TSM241220C00170000 | 2024-06-17 1:15PM EDT | 170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,003 | 0.00% |
| TSM241220C00175000 | 2024-06-17 3:40PM EDT | 175.00 | 24.28 | 24.95 | 26.65 | 0.00 | - | 188 | 1,136 | 45.07% |
| TSM241220C00180000 | 2024-06-17 3:47PM EDT | 180.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1,024 | 1,192 | 0.00% |
| TSM241220C00185000 | 2024-06-17 3:57PM EDT | 185.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 651 | 1,098 | 0.39% |
| TSM241220C00190000 | 2024-06-17 2:14PM EDT | 190.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 516 | 1,400 | 1.56% |
| TSM241220C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 17.77 | 17.20 | 17.55 | +1.67 | +11.57% | 1 | 3,453 | 43.68% |
| TSM241220C00200000 | 2024-06-18 9:31AM EDT | 200.00 | 16.00 | 15.35 | 15.90 | +1.56 | +11.19% | 15 | 3,482 | 43.77% |
| TSM241220C00210000 | 2024-06-17 3:48PM EDT | 210.00 | 11.65 | 12.70 | 13.15 | 0.00 | - | 527 | 5,407 | 44.23% |
| TSM241220C00220000 | 2024-06-18 9:32AM EDT | 220.00 | 10.41 | 10.10 | 10.65 | +0.96 | +11.31% | 1 | 3,459 | 44.19% |
| TSM241220C00230000 | 2024-06-17 1:41PM EDT | 230.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 6.25% |
| TSM241220C00240000 | 2024-06-17 2:22PM EDT | 240.00 | 6.15 | 6.70 | 7.00 | 0.00 | - | 23 | 751 | 44.39% |
| TSM241220C00250000 | 2024-06-17 2:28PM EDT | 250.00 | 5.00 | 5.30 | 5.70 | 0.00 | - | 36 | 30 | 44.60% |
| TSM241220C00260000 | 2024-06-17 3:59PM EDT | 260.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 67 | 86 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-06-17 11:31AM EDT | 60.00 | 0.65 | 0.41 | 0.70 | 0.00 | - | 78 | 2,366 | 79.71% |
| TSM241220P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 28 | 455 | 25.00% |
| TSM241220P00070000 | 2024-06-17 10:06AM EDT | 70.00 | 0.80 | 0.58 | 0.97 | 0.00 | - | 2 | 631 | 73.49% |
| TSM241220P00075000 | 2024-06-17 12:17PM EDT | 75.00 | 0.85 | 0.66 | 1.06 | 0.00 | - | 70 | 3,830 | 69.97% |
| TSM241220P00080000 | 2024-06-17 10:36AM EDT | 80.00 | 0.93 | 0.76 | 1.10 | 0.00 | - | 7 | 105 | 66.33% |
| TSM241220P00085000 | 2024-06-05 10:35AM EDT | 85.00 | 0.80 | 0.79 | 1.18 | 0.00 | - | 1 | 141 | 62.65% |
| TSM241220P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 1.00 | 0.89 | 1.15 | 0.00 | - | 40 | 620 | 58.89% |
| TSM241220P00095000 | 2024-06-14 3:46PM EDT | 95.00 | 1.17 | 0.99 | 1.35 | 0.00 | - | 2 | 2,402 | 56.49% |
| TSM241220P00100000 | 2024-06-13 10:18AM EDT | 100.00 | 1.15 | 1.11 | 1.47 | 0.00 | - | 1 | 2,572 | 53.75% |
| TSM241220P00105000 | 2024-06-17 2:01PM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 32 | 2,019 | 12.50% |
| TSM241220P00110000 | 2024-06-14 11:43AM EDT | 110.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,810 | 12.50% |
| TSM241220P00115000 | 2024-06-17 11:34AM EDT | 115.00 | 2.10 | 1.71 | 2.09 | 0.00 | - | 5 | 1,687 | 48.34% |
| TSM241220P00120000 | 2024-06-17 10:51AM EDT | 120.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 2,432 | 12.50% |
| TSM241220P00125000 | 2024-06-17 10:31AM EDT | 125.00 | 3.10 | 2.48 | 2.85 | 0.00 | - | 124 | 1,085 | 45.03% |
| TSM241220P00130000 | 2024-06-17 3:24PM EDT | 130.00 | 3.50 | 3.05 | 3.30 | 0.00 | - | 11 | 1,628 | 43.38% |
| TSM241220P00135000 | 2024-06-18 9:31AM EDT | 135.00 | 3.95 | 3.75 | 4.00 | -0.25 | -5.95% | 1 | 2,172 | 42.45% |
| TSM241220P00140000 | 2024-06-17 2:49PM EDT | 140.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 65 | 922 | 6.25% |
| TSM241220P00145000 | 2024-06-17 2:55PM EDT | 145.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 22 | 1,488 | 6.25% |
| TSM241220P00150000 | 2024-06-17 3:25PM EDT | 150.00 | 7.53 | 6.75 | 7.00 | 0.00 | - | 19 | 908 | 40.25% |
| TSM241220P00155000 | 2024-06-17 2:30PM EDT | 155.00 | 8.85 | 8.15 | 8.45 | 0.00 | - | 4 | 391 | 39.92% |
| TSM241220P00160000 | 2024-06-17 2:57PM EDT | 160.00 | 10.63 | 9.70 | 10.05 | 0.00 | - | 46 | 707 | 39.51% |
| TSM241220P00165000 | 2024-06-17 2:30PM EDT | 165.00 | 12.45 | 11.45 | 11.85 | 0.00 | - | 5 | 288 | 39.13% |
| TSM241220P00170000 | 2024-06-17 3:54PM EDT | 170.00 | 14.75 | 13.45 | 13.95 | 0.00 | - | 181 | 444 | 38.97% |
| TSM241220P00175000 | 2024-06-17 3:01PM EDT | 175.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 178 | 1.56% |
| TSM241220P00180000 | 2024-06-17 2:43PM EDT | 180.00 | 19.60 | 18.05 | 18.80 | 0.00 | - | 51 | 142 | 38.74% |
| TSM241220P00185000 | 2024-06-18 9:32AM EDT | 185.00 | 21.15 | 20.85 | 21.50 | -1.28 | -5.40% | 1 | 150 | 38.58% |
| TSM241220P00190000 | 2024-06-17 2:12PM EDT | 190.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM241220P00200000 | 2024-05-29 9:58AM EDT | 200.00 | 47.50 | 29.35 | 32.00 | 0.00 | - | 1 | 1 | 40.62% |
| TSM241220P00210000 | 2024-06-05 10:08AM EDT | 210.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM241220P00220000 | 2024-06-17 11:15AM EDT | 220.00 | 49.00 | 44.20 | 46.65 | 0.00 | - | 3 | 3 | 40.49% |
© 2024 Yahoo. Tutti i diritti riservati.