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
62.250,14 +479,91 (+0,78%)
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'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 | 138.10 | 139.25 | 0.00 | - | 4 | 68 | 120.65% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 133.35 | 134.45 | 0.00 | - | 1 | 56 | 114.75% |
| 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 | 123.75 | 124.90 | 0.00 | - | 5 | 147 | 103.66% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 119.00 | 120.15 | 0.00 | - | 1 | 2,712 | 99.05% |
| TSM250117C00060000 | 2024-06-10 10:59AM EDT | 60.00 | 110.62 | 114.30 | 115.40 | 0.00 | - | 1 | 391 | 94.85% |
| TSM250117C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 91.60 | 109.50 | 110.60 | 0.00 | - | 2 | 2,611 | 90.14% |
| TSM250117C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 105.32 | 104.75 | 105.85 | +7.77 | +7.97% | 1 | 2,307 | 86.06% |
| TSM250117C00075000 | 2024-06-11 11:33AM EDT | 75.00 | 92.79 | 100.00 | 100.95 | 0.00 | - | 1 | 260 | 81.57% |
| TSM250117C00080000 | 2024-06-13 9:38AM EDT | 80.00 | 94.60 | 95.25 | 96.15 | -0.50 | -0.53% | 3 | 3,177 | 77.64% |
| TSM250117C00085000 | 2024-06-14 10:20AM EDT | 85.00 | 90.40 | 90.50 | 91.55 | +18.00 | +24.86% | 2 | 880 | 74.43% |
| TSM250117C00090000 | 2024-06-14 11:30AM EDT | 90.00 | 86.10 | 85.75 | 86.75 | +0.90 | +1.06% | 2 | 2,685 | 70.69% |
| TSM250117C00095000 | 2024-06-14 10:13AM EDT | 95.00 | 80.22 | 81.05 | 82.05 | -1.58 | -1.93% | 17 | 916 | 67.44% |
| TSM250117C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 77.00 | 76.35 | 77.55 | +0.25 | +0.33% | 4 | 3,854 | 64.70% |
| TSM250117C00105000 | 2024-06-13 11:15AM EDT | 105.00 | 71.25 | 71.75 | 72.50 | 0.00 | - | 2 | 1,811 | 60.94% |
| TSM250117C00110000 | 2024-06-14 2:58PM EDT | 110.00 | 68.05 | 67.20 | 68.25 | +0.21 | +0.31% | 4 | 2,245 | 59.00% |
| TSM250117C00115000 | 2024-06-12 2:18PM EDT | 115.00 | 63.84 | 61.75 | 63.70 | 0.00 | - | 11 | 2,642 | 54.68% |
| TSM250117C00120000 | 2024-06-14 3:40PM EDT | 120.00 | 58.60 | 57.40 | 59.20 | -1.00 | -1.68% | 9 | 4,644 | 52.53% |
| TSM250117C00125000 | 2024-06-13 9:48AM EDT | 125.00 | 54.65 | 54.20 | 55.40 | 0.00 | - | 3 | 1,330 | 53.16% |
| TSM250117C00130000 | 2024-06-13 1:13PM EDT | 130.00 | 49.25 | 50.05 | 50.95 | -0.95 | -1.89% | 2 | 2,220 | 50.93% |
| TSM250117C00135000 | 2024-06-14 12:13PM EDT | 135.00 | 46.30 | 46.15 | 47.00 | -0.80 | -1.70% | 5 | 882 | 50.71% |
| TSM250117C00140000 | 2024-06-14 3:12PM EDT | 140.00 | 42.90 | 42.35 | 43.35 | -0.47 | -1.08% | 60 | 3,216 | 49.73% |
| TSM250117C00145000 | 2024-06-14 12:56PM EDT | 145.00 | 39.60 | 38.90 | 40.00 | +0.10 | +0.25% | 3 | 1,825 | 49.16% |
| TSM250117C00150000 | 2024-06-14 1:55PM EDT | 150.00 | 36.50 | 35.60 | 36.60 | 0.00 | - | 11 | 4,305 | 48.15% |
| TSM250117C00155000 | 2024-06-14 2:45PM EDT | 155.00 | 32.74 | 32.30 | 33.35 | -0.26 | -0.79% | 17 | 10,833 | 47.19% |
| TSM250117C00160000 | 2024-06-14 3:51PM EDT | 160.00 | 29.57 | 29.35 | 30.10 | -0.43 | -1.43% | 43 | 2,508 | 45.94% |
| TSM250117C00165000 | 2024-06-14 3:51PM EDT | 165.00 | 26.72 | 25.75 | 27.65 | -0.25 | -0.93% | 47 | 1,745 | 46.01% |
| TSM250117C00170000 | 2024-06-14 3:21PM EDT | 170.00 | 24.37 | 24.05 | 25.10 | -0.18 | -0.73% | 64 | 1,288 | 45.55% |
| TSM250117C00175000 | 2024-06-14 3:48PM EDT | 175.00 | 21.97 | 21.80 | 22.75 | +0.02 | +0.09% | 103 | 2,940 | 45.18% |
| TSM250117C00180000 | 2024-06-14 3:52PM EDT | 180.00 | 19.90 | 19.80 | 20.20 | +0.10 | +0.51% | 143 | 4,603 | 44.13% |
| TSM250117C00185000 | 2024-06-14 10:09AM EDT | 185.00 | 17.45 | 17.80 | 18.25 | -0.29 | -1.63% | 1 | 3,011 | 43.93% |
| TSM250117C00190000 | 2024-06-14 1:03PM EDT | 190.00 | 16.15 | 15.95 | 16.40 | +0.15 | +0.94% | 3 | 812 | 43.63% |
| TSM250117C00195000 | 2024-06-14 1:41PM EDT | 195.00 | 14.80 | 14.45 | 14.85 | +0.30 | +2.07% | 4 | 2,122 | 43.64% |
| TSM250117C00200000 | 2024-06-14 3:34PM EDT | 200.00 | 13.05 | 13.00 | 13.20 | +0.20 | +1.56% | 161 | 7,768 | 43.19% |
| TSM250117C00210000 | 2024-06-14 3:52PM EDT | 210.00 | 10.56 | 10.50 | 10.70 | +0.21 | +2.03% | 144 | 1,080 | 43.12% |
| TSM250117C00220000 | 2024-06-14 3:00PM EDT | 220.00 | 8.58 | 8.35 | 8.65 | +0.27 | +3.25% | 74 | 8,364 | 43.10% |
| TSM250117C00230000 | 2024-06-14 3:19PM EDT | 230.00 | 6.86 | 6.35 | 7.05 | +0.20 | +3.00% | 126 | 162 | 43.27% |
| TSM250117C00240000 | 2024-06-14 1:09PM EDT | 240.00 | 5.50 | 5.35 | 5.65 | +0.16 | +3.00% | 10 | 195 | 43.19% |
| TSM250117C00250000 | 2024-06-13 1:25PM EDT | 250.00 | 4.03 | 4.30 | 4.55 | 0.00 | - | 56 | 56 | 43.22% |
| TSM250117C00260000 | 2024-06-14 3:01PM EDT | 260.00 | 3.65 | 3.50 | 3.70 | +0.40 | +12.31% | 169 | 12 | 43.38% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-06-14 3:47PM EDT | 35.00 | 0.35 | 0.35 | 0.36 | +0.11 | +45.83% | 2,350 | 87,839 | 98.54% |
| TSM250117P00040000 | 2024-06-14 12:36PM EDT | 40.00 | 0.44 | 0.21 | 0.45 | +0.13 | +41.94% | 121 | 41,973 | 89.45% |
| TSM250117P00045000 | 2024-06-14 3:59PM EDT | 45.00 | 0.52 | 0.50 | 0.54 | +0.15 | +40.54% | 1,139 | 5,343 | 88.48% |
| TSM250117P00050000 | 2024-06-14 3:52PM EDT | 50.00 | 0.63 | 0.63 | 0.65 | +0.16 | +34.04% | 586 | 19,758 | 84.67% |
| TSM250117P00055000 | 2024-06-14 3:48PM EDT | 55.00 | 0.73 | 0.69 | 0.76 | +0.18 | +32.73% | 212 | 7,884 | 80.22% |
| TSM250117P00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.82 | 0.78 | 0.87 | +0.25 | +43.86% | 75 | 5,427 | 76.27% |
| TSM250117P00065000 | 2024-06-14 3:52PM EDT | 65.00 | 0.91 | 0.87 | 0.92 | +0.18 | +24.66% | 477 | 14,680 | 72.02% |
| TSM250117P00070000 | 2024-06-14 3:59PM EDT | 70.00 | 1.01 | 0.88 | 1.01 | +0.15 | +17.44% | 18 | 11,664 | 67.72% |
| TSM250117P00075000 | 2024-06-14 12:43PM EDT | 75.00 | 1.03 | 0.96 | 1.18 | +0.22 | +27.16% | 19 | 7,758 | 64.60% |
| TSM250117P00080000 | 2024-06-14 1:52PM EDT | 80.00 | 1.17 | 1.04 | 1.26 | +0.23 | +24.47% | 86 | 11,314 | 61.01% |
| TSM250117P00085000 | 2024-06-14 1:49PM EDT | 85.00 | 1.27 | 1.13 | 1.36 | +0.32 | +33.68% | 127 | 5,562 | 57.73% |
| TSM250117P00090000 | 2024-06-14 1:44PM EDT | 90.00 | 1.37 | 1.32 | 1.47 | +0.17 | +14.17% | 75 | 5,583 | 55.02% |
| TSM250117P00095000 | 2024-06-14 1:05PM EDT | 95.00 | 1.51 | 1.38 | 1.62 | +0.15 | +11.03% | 3 | 6,864 | 51.93% |
| TSM250117P00100000 | 2024-06-14 3:34PM EDT | 100.00 | 1.65 | 1.56 | 1.80 | +0.16 | +10.74% | 7 | 5,023 | 50.29% |
| TSM250117P00105000 | 2024-06-14 1:30PM EDT | 105.00 | 1.89 | 1.58 | 2.03 | +0.14 | +8.00% | 8 | 8,703 | 48.00% |
| TSM250117P00110000 | 2024-06-14 2:15PM EDT | 110.00 | 2.20 | 1.88 | 2.53 | +0.18 | +8.91% | 217 | 16,073 | 47.06% |
| TSM250117P00115000 | 2024-06-14 1:35PM EDT | 115.00 | 2.50 | 2.45 | 3.55 | +0.19 | +8.23% | 2 | 8,201 | 48.04% |
| TSM250117P00120000 | 2024-06-14 3:45PM EDT | 120.00 | 3.06 | 2.92 | 3.15 | +0.31 | +11.27% | 188 | 7,902 | 42.57% |
| TSM250117P00125000 | 2024-06-14 1:07PM EDT | 125.00 | 3.68 | 3.50 | 3.80 | +0.36 | +10.84% | 2 | 2,790 | 41.47% |
| TSM250117P00130000 | 2024-06-14 1:07PM EDT | 130.00 | 4.35 | 4.20 | 4.50 | +0.40 | +10.13% | 6 | 5,608 | 40.23% |
| TSM250117P00135000 | 2024-06-14 12:45PM EDT | 135.00 | 5.21 | 5.10 | 5.45 | +0.32 | +6.54% | 14 | 2,208 | 39.45% |
| TSM250117P00140000 | 2024-06-14 3:39PM EDT | 140.00 | 6.41 | 6.25 | 6.45 | +0.52 | +8.83% | 133 | 5,203 | 38.43% |
| TSM250117P00145000 | 2024-06-14 3:58PM EDT | 145.00 | 7.61 | 7.45 | 7.75 | +0.51 | +7.18% | 25 | 4,568 | 37.82% |
| TSM250117P00150000 | 2024-06-14 3:47PM EDT | 150.00 | 9.25 | 8.65 | 9.30 | +0.75 | +8.82% | 169 | 2,201 | 37.39% |
| TSM250117P00155000 | 2024-06-14 10:56AM EDT | 155.00 | 10.75 | 10.65 | 11.00 | +0.54 | +5.29% | 7 | 603 | 36.88% |
| TSM250117P00160000 | 2024-06-14 3:47PM EDT | 160.00 | 12.90 | 12.55 | 12.95 | +0.90 | +7.50% | 34 | 4,364 | 36.48% |
| TSM250117P00165000 | 2024-06-14 10:13AM EDT | 165.00 | 14.65 | 14.75 | 15.15 | +1.35 | +10.15% | 11 | 796 | 36.17% |
| TSM250117P00170000 | 2024-06-14 12:50PM EDT | 170.00 | 17.12 | 17.05 | 17.55 | +1.02 | +6.34% | 19 | 77 | 35.85% |
| TSM250117P00175000 | 2024-06-14 12:14PM EDT | 175.00 | 19.90 | 19.65 | 20.15 | +1.02 | +5.40% | 35 | 293 | 35.53% |
| TSM250117P00180000 | 2024-06-13 10:22AM EDT | 180.00 | 22.35 | 22.45 | 22.95 | 0.00 | - | 1 | 194 | 35.19% |
| TSM250117P00185000 | 2024-06-14 3:39PM EDT | 185.00 | 25.70 | 25.45 | 25.95 | -29.67 | -53.58% | 27 | 49 | 34.87% |
| TSM250117P00190000 | 2024-06-14 10:38AM EDT | 190.00 | 28.85 | 28.30 | 29.40 | +0.71 | +2.52% | 5 | 15 | 35.05% |
| TSM250117P00195000 | 2024-06-12 10:38AM EDT | 195.00 | 30.10 | 31.65 | 32.75 | 0.00 | - | 18 | 1 | 34.69% |
| TSM250117P00200000 | 2024-06-12 2:45PM EDT | 200.00 | 34.95 | 35.15 | 36.25 | 0.00 | - | 2 | 19 | 34.29% |
| TSM250117P00210000 | 2024-06-13 1:21PM EDT | 210.00 | 42.74 | 42.65 | 43.70 | 0.00 | - | 17 | 3 | 33.41% |
| TSM250117P00220000 | 2024-05-13 2:12PM EDT | 220.00 | 72.93 | 49.90 | 50.95 | 0.00 | - | 10 | 0 | 30.32% |
| TSM250117P00230000 | 2024-06-11 12:19PM EDT | 230.00 | 65.50 | 59.30 | 60.40 | 0.00 | - | - | 4 | 32.01% |
| TSM250117P00240000 | 2024-06-12 12:30PM EDT | 240.00 | 65.97 | 68.05 | 69.45 | 0.00 | - | - | 4 | 31.59% |
© 2024 Yahoo. Tutti i diritti riservati.