Italia markets close in 1 hour 46 minutes
FTSE MIB
33.261,95 +353,90 (+1,08%) Dow Jones
38.879,22 +101,12 (+0,26%) Nasdaq
17.855,32 -1,70 (-0,01%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,56 +0,23 (+0,29%) Bitcoin EUR
60.225,77 -683,56 (-1,12%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250321C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 67.50 | 72.45 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 76.35 | 80.15 | 0.00 | - | 2 | 7 | 0.00% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 95.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM250321C00100000 | 2024-06-04 2:55PM EDT | 100.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 0.00% |
| TSM250321C00105000 | 2024-06-13 11:33AM EDT | 105.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM250321C00110000 | 2024-06-12 1:33PM EDT | 110.00 | 70.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM250321C00115000 | 2024-06-12 10:18AM EDT | 115.00 | 66.51 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TSM250321C00120000 | 2024-06-14 10:01AM EDT | 120.00 | 59.28 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| TSM250321C00125000 | 2024-06-17 9:30AM EDT | 125.00 | 61.69 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| TSM250321C00130000 | 2024-06-17 3:51PM EDT | 130.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSM250321C00135000 | 2024-06-17 1:47PM EDT | 135.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
| TSM250321C00140000 | 2024-06-17 3:03PM EDT | 140.00 | 50.18 | 0.00 | 0.00 | 0.00 | - | 130 | 113 | 0.00% |
| TSM250321C00145000 | 2024-06-17 1:11PM EDT | 145.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| TSM250321C00150000 | 2024-06-17 1:28PM EDT | 150.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| TSM250321C00155000 | 2024-06-17 3:13PM EDT | 155.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 0.00% |
| TSM250321C00160000 | 2024-06-17 11:13AM EDT | 160.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
| TSM250321C00165000 | 2024-06-17 1:41PM EDT | 165.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| TSM250321C00170000 | 2024-06-17 3:05PM EDT | 170.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1,942 | 2,100 | 0.00% |
| TSM250321C00175000 | 2024-06-17 2:48PM EDT | 175.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 27 | 134 | 0.00% |
| TSM250321C00180000 | 2024-06-17 3:43PM EDT | 180.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 0.00% |
| TSM250321C00185000 | 2024-06-17 3:58PM EDT | 185.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 21 | 409 | 0.39% |
| TSM250321C00190000 | 2024-06-17 12:52PM EDT | 190.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 1.56% |
| TSM250321C00195000 | 2024-06-17 2:13PM EDT | 195.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 1.56% |
| TSM250321C00200000 | 2024-06-17 2:52PM EDT | 200.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 10 | 869 | 3.13% |
| TSM250321C00210000 | 2024-06-17 3:58PM EDT | 210.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| TSM250321C00220000 | 2024-06-17 3:20PM EDT | 220.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 6.25% |
| TSM250321C00230000 | 2024-06-17 1:17PM EDT | 230.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 35 | 153 | 6.25% |
| TSM250321C00240000 | 2024-06-17 3:20PM EDT | 240.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 20 | 898 | 6.25% |
| TSM250321C00250000 | 2024-06-17 1:33PM EDT | 250.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 48 | 100 | 6.25% |
| TSM250321C00260000 | 2024-06-17 3:41PM EDT | 260.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 19 | 39 | 6.25% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-06-17 3:58PM EDT | 65.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 590 | 25.00% |
| TSM250321P00070000 | 2024-06-14 2:49PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,856 | 1,198 | 25.00% |
| TSM250321P00075000 | 2024-06-14 3:08PM EDT | 75.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 75 | 247 | 25.00% |
| TSM250321P00080000 | 2024-06-17 2:01PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| TSM250321P00085000 | 2024-06-07 9:54AM EDT | 85.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| TSM250321P00090000 | 2024-06-12 1:15PM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 38 | 102 | 12.50% |
| TSM250321P00095000 | 2024-06-07 2:54PM EDT | 95.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 12.50% |
| TSM250321P00100000 | 2024-06-17 10:55AM EDT | 100.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 100 | 2,643 | 12.50% |
| TSM250321P00105000 | 2024-06-04 12:30PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 83 | 331 | 12.50% |
| TSM250321P00110000 | 2024-06-11 12:57PM EDT | 110.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 12.50% |
| TSM250321P00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 38 | 361 | 12.50% |
| TSM250321P00120000 | 2024-06-17 2:38PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 668 | 12.50% |
| TSM250321P00125000 | 2024-06-17 2:09PM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 140 | 6.25% |
| TSM250321P00130000 | 2024-06-17 2:07PM EDT | 130.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 103 | 3,002 | 6.25% |
| TSM250321P00135000 | 2024-06-17 10:25AM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 6.25% |
| TSM250321P00140000 | 2024-06-17 3:58PM EDT | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 105 | 245 | 6.25% |
| TSM250321P00145000 | 2024-06-17 1:13PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 6.25% |
| TSM250321P00150000 | 2024-06-17 1:10PM EDT | 150.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 82 | 832 | 6.25% |
| TSM250321P00155000 | 2024-06-12 1:41PM EDT | 155.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 188 | 486 | 3.13% |
| TSM250321P00160000 | 2024-06-12 3:32PM EDT | 160.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 220 | 342 | 3.13% |
| TSM250321P00165000 | 2024-06-12 11:49AM EDT | 165.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 238 | 177 | 3.13% |
| TSM250321P00170000 | 2024-06-13 10:12AM EDT | 170.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 20 | 167 | 1.56% |
| TSM250321P00175000 | 2024-06-17 11:07AM EDT | 175.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| TSM250321P00180000 | 2024-06-14 10:53AM EDT | 180.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| TSM250321P00185000 | 2024-06-17 9:38AM EDT | 185.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| TSM250321P00190000 | 2024-06-11 12:32PM EDT | 190.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TSM250321P00195000 | 2024-06-17 12:18PM EDT | 195.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 200.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 24 | 14 | 0.00% |
| TSM250321P00210000 | 2024-06-11 12:15PM EDT | 210.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00230000 | 2024-06-05 2:46PM EDT | 230.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00240000 | 2024-06-12 9:47AM EDT | 240.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00250000 | 2024-06-14 3:56PM EDT | 250.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSM250321P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.