Italia markets close in 1 hour 37 minutes
FTSE MIB
33.306,55 +398,50 (+1,21%) Dow Jones
38.862,63 +84,53 (+0,22%) Nasdaq
17.833,47 -23,55 (-0,13%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,71 +0,38 (+0,47%) Bitcoin EUR
60.351,50 -378,27 (-0,62%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-06-13 12:34PM EDT | 35.00 | 138.18 | 145.30 | 148.65 | 0.00 | - | 4 | 68 | 130.32% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 133.35 | 134.45 | 0.00 | - | 1 | 56 | 0.00% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 115.45 | 116.60 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250117C00050000 | 2024-06-12 11:32AM EDT | 50.00 | 126.23 | 130.90 | 134.20 | 0.00 | - | 5 | 147 | 81.05% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 126.75 | 129.40 | 0.00 | - | 1 | 2,712 | 86.91% |
| TSM250117C00060000 | 2024-06-10 10:59AM EDT | 60.00 | 110.62 | 121.80 | 124.75 | 0.00 | - | 1 | 391 | 84.06% |
| TSM250117C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 91.60 | 117.65 | 121.10 | 0.00 | - | 2 | 2,611 | 90.81% |
| TSM250117C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 105.32 | 112.65 | 115.20 | 0.00 | - | 1 | 2,307 | 80.62% |
| TSM250117C00075000 | 2024-06-11 11:33AM EDT | 75.00 | 92.79 | 107.95 | 111.65 | 0.00 | - | 1 | 260 | 82.89% |
| TSM250117C00080000 | 2024-06-17 1:19PM EDT | 80.00 | 100.00 | 103.25 | 105.70 | 0.00 | - | 36 | 3,162 | 75.12% |
| TSM250117C00085000 | 2024-06-17 2:00PM EDT | 85.00 | 95.57 | 98.40 | 101.00 | 0.00 | - | 1 | 879 | 71.94% |
| TSM250117C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 92.02 | 93.95 | 96.20 | 0.00 | - | 2 | 2,685 | 69.75% |
| TSM250117C00095000 | 2024-06-17 11:02AM EDT | 95.00 | 83.20 | 88.70 | 91.45 | 0.00 | - | 1 | 909 | 65.25% |
| TSM250117C00100000 | 2024-06-17 10:46AM EDT | 100.00 | 79.20 | 83.75 | 86.30 | 0.00 | - | 3 | 3,855 | 60.69% |
| TSM250117C00105000 | 2024-06-13 11:15AM EDT | 105.00 | 71.25 | 79.30 | 81.55 | 0.00 | - | 2 | 1,810 | 58.74% |
| TSM250117C00110000 | 2024-06-14 2:58PM EDT | 110.00 | 68.05 | 75.35 | 77.50 | 0.00 | - | 4 | 2,243 | 59.37% |
| TSM250117C00115000 | 2024-06-17 2:53PM EDT | 115.00 | 68.81 | 70.30 | 73.05 | 0.00 | - | 25 | 2,643 | 56.34% |
| TSM250117C00120000 | 2024-06-18 9:37AM EDT | 120.00 | 67.45 | 66.35 | 68.60 | +3.25 | +5.33% | 5 | 4,618 | 55.40% |
| TSM250117C00125000 | 2024-06-18 9:31AM EDT | 125.00 | 61.67 | 62.10 | 64.15 | +1.67 | +2.78% | 2 | 1,330 | 53.65% |
| TSM250117C00130000 | 2024-06-18 9:30AM EDT | 130.00 | 57.38 | 58.05 | 59.55 | +1.68 | +3.02% | 1 | 2,214 | 51.83% |
| TSM250117C00135000 | 2024-06-17 2:42PM EDT | 135.00 | 51.99 | 53.95 | 55.80 | 0.00 | - | 13 | 870 | 51.00% |
| TSM250117C00140000 | 2024-06-17 2:56PM EDT | 140.00 | 47.65 | 50.35 | 51.95 | 0.00 | - | 213 | 3,172 | 50.41% |
| TSM250117C00145000 | 2024-06-17 3:41PM EDT | 145.00 | 44.08 | 46.35 | 47.70 | 0.00 | - | 85 | 1,783 | 50.18% |
| TSM250117C00150000 | 2024-06-17 3:54PM EDT | 150.00 | 40.40 | 42.65 | 44.25 | 0.00 | - | 26 | 4,299 | 49.60% |
| TSM250117C00155000 | 2024-06-18 9:31AM EDT | 155.00 | 38.67 | 38.90 | 41.10 | +1.12 | +2.98% | 1 | 10,594 | 49.38% |
| TSM250117C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 33.81 | 36.10 | 37.00 | 0.00 | - | 18 | 2,553 | 46.86% |
| TSM250117C00165000 | 2024-06-18 9:30AM EDT | 165.00 | 32.44 | 33.10 | 34.45 | +1.44 | +4.65% | 1 | 1,854 | 47.31% |
| TSM250117C00170000 | 2024-06-17 3:11PM EDT | 170.00 | 28.64 | 30.45 | 32.15 | 0.00 | - | 82 | 1,285 | 47.89% |
| TSM250117C00175000 | 2024-06-18 9:34AM EDT | 175.00 | 28.00 | 27.10 | 29.45 | +2.00 | +7.69% | 450 | 3,498 | 47.39% |
| TSM250117C00180000 | 2024-06-17 3:55PM EDT | 180.00 | 23.57 | 25.55 | 27.15 | 0.00 | - | 418 | 4,523 | 47.35% |
| TSM250117C00185000 | 2024-06-18 9:32AM EDT | 185.00 | 23.30 | 22.35 | 24.20 | +1.80 | +8.37% | 1 | 3,296 | 45.87% |
| TSM250117C00190000 | 2024-06-18 9:34AM EDT | 190.00 | 21.10 | 21.30 | 21.65 | +1.60 | +8.21% | 10 | 937 | 44.86% |
| TSM250117C00195000 | 2024-06-17 3:36PM EDT | 195.00 | 17.75 | 19.65 | 20.00 | 0.00 | - | 83 | 2,175 | 45.22% |
| TSM250117C00200000 | 2024-06-18 9:33AM EDT | 200.00 | 17.55 | 17.95 | 18.20 | +1.53 | +9.55% | 10 | 7,857 | 45.06% |
| TSM250117C00210000 | 2024-06-17 3:29PM EDT | 210.00 | 13.20 | 14.40 | 14.80 | 0.00 | - | 93 | 1,118 | 44.39% |
| TSM250117C00220000 | 2024-06-17 3:21PM EDT | 220.00 | 10.90 | 12.15 | 12.40 | 0.00 | - | 223 | 8,384 | 44.69% |
| TSM250117C00230000 | 2024-06-18 9:35AM EDT | 230.00 | 9.92 | 9.85 | 10.25 | +1.05 | +11.84% | 5 | 275 | 44.70% |
| TSM250117C00240000 | 2024-06-18 9:33AM EDT | 240.00 | 7.95 | 8.20 | 8.55 | +0.65 | +8.90% | 6 | 199 | 44.93% |
| TSM250117C00250000 | 2024-06-17 3:23PM EDT | 250.00 | 6.00 | 6.80 | 7.05 | 0.00 | - | 433 | 485 | 44.95% |
| TSM250117C00260000 | 2024-06-17 3:42PM EDT | 260.00 | 4.92 | 5.45 | 5.65 | 0.00 | - | 110 | 241 | 44.57% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.31 | 0.15 | 0.35 | -0.03 | -8.82% | 1 | 90,075 | 96.58% |
| TSM250117P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 0.44 | 0.21 | 0.45 | 0.00 | - | 19 | 41,982 | 92.38% |
| TSM250117P00045000 | 2024-06-17 12:41PM EDT | 45.00 | 0.56 | 0.10 | 0.53 | 0.00 | - | 44 | 5,699 | 84.86% |
| TSM250117P00050000 | 2024-06-18 9:32AM EDT | 50.00 | 0.60 | 0.58 | 0.73 | -0.05 | -7.69% | 1 | 19,780 | 88.18% |
| TSM250117P00055000 | 2024-06-17 3:09PM EDT | 55.00 | 0.74 | 0.68 | 0.82 | 0.00 | - | 26 | 7,913 | 83.91% |
| TSM250117P00060000 | 2024-06-17 10:23AM EDT | 60.00 | 0.87 | 0.78 | 0.91 | 0.00 | - | 31 | 5,475 | 79.86% |
| TSM250117P00065000 | 2024-06-17 3:13PM EDT | 65.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 196 | 14,701 | 76.12% |
| TSM250117P00070000 | 2024-06-17 3:41PM EDT | 70.00 | 1.00 | 0.92 | 1.10 | 0.00 | - | 111 | 11,677 | 71.92% |
| TSM250117P00075000 | 2024-06-17 1:41PM EDT | 75.00 | 1.14 | 0.93 | 1.29 | 0.00 | - | 61 | 7,819 | 68.46% |
| TSM250117P00080000 | 2024-06-17 1:21PM EDT | 80.00 | 1.24 | 1.08 | 1.31 | 0.00 | - | 142 | 11,428 | 64.92% |
| TSM250117P00085000 | 2024-06-17 3:13PM EDT | 85.00 | 1.32 | 1.17 | 1.40 | 0.00 | - | 108 | 5,787 | 61.60% |
| TSM250117P00090000 | 2024-06-17 3:58PM EDT | 90.00 | 1.42 | 1.30 | 1.48 | 0.00 | - | 91 | 5,672 | 58.50% |
| TSM250117P00095000 | 2024-06-17 10:05AM EDT | 95.00 | 1.59 | 1.43 | 1.60 | 0.00 | - | 48 | 6,915 | 55.64% |
| TSM250117P00100000 | 2024-06-17 1:43PM EDT | 100.00 | 1.75 | 1.58 | 1.76 | 0.00 | - | 158 | 5,127 | 53.05% |
| TSM250117P00105000 | 2024-06-17 10:06AM EDT | 105.00 | 1.99 | 1.80 | 1.95 | 0.00 | - | 30 | 8,703 | 50.79% |
| TSM250117P00110000 | 2024-06-17 1:57PM EDT | 110.00 | 2.24 | 2.02 | 2.31 | 0.00 | - | 27 | 16,094 | 49.79% |
| TSM250117P00115000 | 2024-06-17 2:43PM EDT | 115.00 | 2.54 | 2.30 | 2.50 | 0.00 | - | 20 | 8,211 | 47.23% |
| TSM250117P00120000 | 2024-06-17 2:43PM EDT | 120.00 | 2.96 | 2.73 | 2.90 | 0.00 | - | 30 | 7,909 | 45.63% |
| TSM250117P00125000 | 2024-06-17 3:46PM EDT | 125.00 | 3.53 | 3.15 | 3.35 | 0.00 | - | 8 | 2,789 | 44.06% |
| TSM250117P00130000 | 2024-06-17 3:47PM EDT | 130.00 | 4.15 | 3.75 | 3.95 | 0.00 | - | 11 | 5,611 | 42.85% |
| TSM250117P00135000 | 2024-06-18 9:35AM EDT | 135.00 | 4.60 | 4.50 | 4.65 | -0.35 | -7.07% | 2 | 2,217 | 41.71% |
| TSM250117P00140000 | 2024-06-18 9:34AM EDT | 140.00 | 5.58 | 5.40 | 5.70 | -0.32 | -5.42% | 7 | 5,218 | 41.34% |
| TSM250117P00145000 | 2024-06-17 3:55PM EDT | 145.00 | 7.12 | 6.40 | 6.60 | 0.00 | - | 1,013 | 4,450 | 40.16% |
| TSM250117P00150000 | 2024-06-17 3:57PM EDT | 150.00 | 8.55 | 7.65 | 7.85 | 0.00 | - | 128 | 2,261 | 39.58% |
| TSM250117P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 10.05 | 9.05 | 9.30 | 0.00 | - | 124 | 726 | 39.11% |
| TSM250117P00160000 | 2024-06-17 3:59PM EDT | 160.00 | 11.90 | 10.85 | 11.10 | 0.00 | - | 92 | 4,372 | 39.02% |
| TSM250117P00165000 | 2024-06-17 3:02PM EDT | 165.00 | 13.73 | 12.55 | 12.80 | 0.00 | - | 32 | 814 | 38.33% |
| TSM250117P00170000 | 2024-06-17 12:47PM EDT | 170.00 | 16.50 | 14.60 | 14.85 | 0.00 | - | 84 | 166 | 38.00% |
| TSM250117P00175000 | 2024-06-17 2:19PM EDT | 175.00 | 18.24 | 16.95 | 17.30 | 0.00 | - | 58 | 359 | 38.06% |
| TSM250117P00180000 | 2024-06-17 3:37PM EDT | 180.00 | 20.85 | 19.20 | 19.60 | 0.00 | - | 85 | 278 | 37.49% |
| TSM250117P00185000 | 2024-06-17 3:35PM EDT | 185.00 | 23.70 | 21.90 | 22.20 | 0.00 | - | 3 | 75 | 37.14% |
| TSM250117P00190000 | 2024-06-18 9:35AM EDT | 190.00 | 25.09 | 25.10 | 25.50 | -2.29 | -8.36% | 15 | 26 | 37.71% |
| TSM250117P00195000 | 2024-06-17 11:21AM EDT | 195.00 | 30.54 | 28.05 | 28.50 | 0.00 | - | 18 | 19 | 37.43% |
| TSM250117P00200000 | 2024-06-17 11:33AM EDT | 200.00 | 34.20 | 30.60 | 32.40 | 0.00 | - | 1 | 20 | 38.48% |
| TSM250117P00210000 | 2024-06-17 10:21AM EDT | 210.00 | 42.00 | 37.45 | 39.35 | 0.00 | - | 1 | 2 | 38.24% |
| TSM250117P00220000 | 2024-05-13 2:12PM EDT | 220.00 | 72.93 | 49.90 | 50.95 | 0.00 | - | 10 | 0 | 46.08% |
| TSM250117P00230000 | 2024-06-11 12:19PM EDT | 230.00 | 65.50 | 52.55 | 55.50 | 0.00 | - | - | 4 | 39.27% |
| TSM250117P00240000 | 2024-06-12 12:30PM EDT | 240.00 | 65.97 | 61.00 | 63.45 | 0.00 | - | - | 4 | 38.16% |
© 2024 Yahoo. Tutti i diritti riservati.