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
62.194,16 +404,63 (+0,65%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-05-30 3:54PM EDT | 50.00 | 105.30 | 123.65 | 127.00 | 0.00 | - | 2 | 8 | 87.85% |
| TSM250620C00060000 | 2024-05-31 10:45AM EDT | 60.00 | 91.50 | 113.70 | 117.20 | 0.00 | - | 3 | 233 | 76.70% |
| TSM250620C00065000 | 2024-05-20 9:30AM EDT | 65.00 | 89.95 | 110.05 | 112.90 | 0.00 | - | 1 | 18 | 77.49% |
| TSM250620C00070000 | 2024-05-22 10:31AM EDT | 70.00 | 87.70 | 104.30 | 108.70 | 0.00 | - | 50 | 164 | 72.44% |
| TSM250620C00075000 | 2024-05-23 9:53AM EDT | 75.00 | 86.85 | 99.75 | 104.20 | 0.00 | - | 2 | 128 | 69.91% |
| TSM250620C00080000 | 2024-05-20 1:27PM EDT | 80.00 | 77.75 | 95.35 | 99.65 | 0.00 | - | 10 | 170 | 67.59% |
| TSM250620C00085000 | 2024-06-11 10:48AM EDT | 85.00 | 85.90 | 91.50 | 93.95 | 0.00 | - | 1 | 103 | 64.06% |
| TSM250620C00090000 | 2024-06-11 10:02AM EDT | 90.00 | 79.17 | 86.25 | 90.15 | 0.00 | - | 4 | 203 | 61.61% |
| TSM250620C00095000 | 2024-06-10 11:31AM EDT | 95.00 | 80.00 | 81.60 | 85.75 | 0.00 | - | 2 | 164 | 59.16% |
| TSM250620C00100000 | 2024-06-13 2:37PM EDT | 100.00 | 80.35 | 77.85 | 81.95 | 0.00 | - | 11 | 671 | 59.02% |
| TSM250620C00105000 | 2024-06-13 12:32PM EDT | 105.00 | 74.38 | 74.05 | 76.65 | 0.00 | - | 2 | 169 | 56.35% |
| TSM250620C00110000 | 2024-06-13 12:03PM EDT | 110.00 | 70.40 | 69.95 | 71.65 | 0.00 | - | 3 | 869 | 53.72% |
| TSM250620C00115000 | 2024-06-13 3:32PM EDT | 115.00 | 67.10 | 66.25 | 68.25 | 0.00 | - | 1 | 582 | 53.58% |
| TSM250620C00120000 | 2024-06-12 11:12AM EDT | 120.00 | 64.00 | 62.00 | 64.30 | 0.00 | - | 10 | 448 | 51.89% |
| TSM250620C00125000 | 2024-06-12 10:25AM EDT | 125.00 | 62.05 | 58.30 | 60.45 | 0.00 | - | 4 | 607 | 50.81% |
| TSM250620C00130000 | 2024-06-14 10:22AM EDT | 130.00 | 55.50 | 54.25 | 56.15 | +1.00 | +1.83% | 1 | 721 | 50.67% |
| TSM250620C00135000 | 2024-06-13 9:32AM EDT | 135.00 | 51.00 | 49.45 | 52.60 | 0.00 | - | 1 | 172 | 49.66% |
| TSM250620C00140000 | 2024-06-14 2:47PM EDT | 140.00 | 48.90 | 47.90 | 49.10 | +0.15 | +0.31% | 5 | 848 | 48.59% |
| TSM250620C00145000 | 2024-06-14 2:06PM EDT | 145.00 | 45.34 | 44.70 | 46.20 | +1.50 | +3.42% | 4 | 408 | 48.40% |
| TSM250620C00150000 | 2024-06-14 12:39PM EDT | 150.00 | 41.80 | 41.70 | 42.70 | +1.03 | +2.53% | 6 | 1,238 | 46.99% |
| TSM250620C00155000 | 2024-06-13 3:13PM EDT | 155.00 | 39.60 | 38.75 | 40.00 | 0.00 | - | 4 | 365 | 46.75% |
| TSM250620C00160000 | 2024-06-13 1:06PM EDT | 160.00 | 35.85 | 35.50 | 37.30 | +0.70 | +1.99% | 2 | 384 | 46.31% |
| TSM250620C00165000 | 2024-06-14 3:51PM EDT | 165.00 | 33.69 | 33.55 | 34.15 | -0.01 | -0.03% | 6 | 235 | 45.00% |
| TSM250620C00170000 | 2024-06-14 2:43PM EDT | 170.00 | 31.34 | 30.70 | 33.95 | +0.09 | +0.29% | 27 | 699 | 47.96% |
| TSM250620C00175000 | 2024-06-14 12:57PM EDT | 175.00 | 29.22 | 28.85 | 29.80 | +0.47 | +1.63% | 16 | 1,197 | 44.83% |
| TSM250620C00180000 | 2024-06-14 3:53PM EDT | 180.00 | 26.87 | 26.20 | 27.15 | +0.22 | +0.83% | 9 | 822 | 43.78% |
| TSM250620C00185000 | 2024-06-13 1:27PM EDT | 185.00 | 24.10 | 24.20 | 25.15 | 0.00 | - | 4 | 367 | 43.52% |
| TSM250620C00190000 | 2024-06-13 2:56PM EDT | 190.00 | 23.00 | 21.90 | 23.25 | 0.00 | - | 6 | 715 | 43.24% |
| TSM250620C00195000 | 2024-06-14 2:09PM EDT | 195.00 | 21.31 | 20.75 | 21.50 | +0.22 | +1.04% | 2 | 297 | 43.02% |
| TSM250620C00200000 | 2024-06-14 3:56PM EDT | 200.00 | 19.80 | 18.95 | 20.00 | +0.46 | +2.38% | 48 | 2,832 | 43.01% |
| TSM250620C00210000 | 2024-06-14 1:31PM EDT | 210.00 | 16.99 | 15.70 | 17.05 | +0.70 | +4.30% | 3 | 1,889 | 42.63% |
| TSM250620C00220000 | 2024-06-14 2:26PM EDT | 220.00 | 14.25 | 14.05 | 14.60 | +0.45 | +3.26% | 25 | 2,976 | 42.46% |
| TSM250620C00230000 | 2024-06-14 2:41PM EDT | 230.00 | 12.25 | 11.65 | 12.50 | +0.45 | +3.81% | 6 | 332 | 42.33% |
| TSM250620C00240000 | 2024-06-14 1:14PM EDT | 240.00 | 10.52 | 9.65 | 10.70 | +0.73 | +7.46% | 5 | 178 | 42.23% |
| TSM250620C00250000 | 2024-06-13 3:49PM EDT | 250.00 | 8.76 | 7.90 | 10.15 | 0.00 | - | 5 | 5 | 43.91% |
| TSM250620C00260000 | 2024-06-14 10:09AM EDT | 260.00 | 7.75 | 6.60 | 8.85 | +0.80 | +11.51% | 3 | 594 | 44.00% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-05-28 12:13PM EDT | 45.00 | 0.53 | 0.15 | 0.99 | 0.00 | - | 1 | 677 | 68.60% |
| TSM250620P00050000 | 2024-06-14 2:01PM EDT | 50.00 | 1.00 | 0.44 | 1.55 | +0.24 | +31.58% | 11 | 678 | 70.04% |
| TSM250620P00055000 | 2024-06-14 9:43AM EDT | 55.00 | 1.12 | 1.04 | 2.25 | +0.25 | +28.74% | 8 | 0 | 71.95% |
| TSM250620P00060000 | 2024-06-14 10:38AM EDT | 60.00 | 1.19 | 0.80 | 2.45 | +0.20 | +20.20% | 71 | 176 | 66.70% |
| TSM250620P00065000 | 2024-06-14 3:22PM EDT | 65.00 | 1.34 | 0.94 | 2.89 | +0.34 | +34.00% | 100 | 1,056 | 64.42% |
| TSM250620P00070000 | 2024-06-14 10:35AM EDT | 70.00 | 1.41 | 0.90 | 3.55 | +0.31 | +28.18% | 6 | 2,308 | 62.18% |
| TSM250620P00075000 | 2024-06-12 1:24PM EDT | 75.00 | 1.10 | 0.00 | 3.75 | 0.00 | - | 2 | 983 | 55.68% |
| TSM250620P00080000 | 2024-06-06 12:36PM EDT | 80.00 | 1.35 | 0.01 | 3.90 | 0.00 | - | 12 | 754 | 52.41% |
| TSM250620P00085000 | 2024-06-06 12:13PM EDT | 85.00 | 1.60 | 1.28 | 2.00 | 0.00 | - | 13 | 107 | 49.10% |
| TSM250620P00090000 | 2024-06-11 12:19PM EDT | 90.00 | 2.06 | 0.21 | 3.80 | +0.26 | +14.44% | 2 | 569 | 54.29% |
| TSM250620P00095000 | 2024-06-07 1:43PM EDT | 95.00 | 2.03 | 2.07 | 2.50 | 0.00 | - | 5 | 429 | 45.00% |
| TSM250620P00100000 | 2024-06-12 11:56AM EDT | 100.00 | 2.19 | 2.43 | 2.80 | 0.00 | - | 1 | 5,135 | 43.12% |
| TSM250620P00105000 | 2024-06-14 3:20PM EDT | 105.00 | 3.07 | 2.20 | 3.25 | +0.38 | +14.13% | 2 | 3,476 | 41.75% |
| TSM250620P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 3.65 | 3.50 | 4.75 | +0.30 | +8.96% | 2 | 816 | 43.67% |
| TSM250620P00115000 | 2024-06-12 11:32AM EDT | 115.00 | 3.65 | 3.70 | 4.80 | 0.00 | - | 8 | 957 | 40.59% |
| TSM250620P00120000 | 2024-06-12 12:53PM EDT | 120.00 | 4.30 | 4.85 | 5.45 | 0.00 | - | 15 | 883 | 39.25% |
| TSM250620P00125000 | 2024-06-13 9:32AM EDT | 125.00 | 5.45 | 5.70 | 6.25 | 0.00 | - | 10 | 766 | 38.13% |
| TSM250620P00130000 | 2024-06-12 1:39PM EDT | 130.00 | 6.15 | 6.70 | 7.60 | 0.00 | - | 14 | 1,331 | 38.07% |
| TSM250620P00135000 | 2024-06-14 10:25AM EDT | 135.00 | 7.67 | 7.05 | 9.70 | -0.78 | -9.23% | 10 | 361 | 39.19% |
| TSM250620P00140000 | 2024-06-14 12:52PM EDT | 140.00 | 9.65 | 9.45 | 10.45 | +0.43 | +4.66% | 52 | 2,345 | 37.27% |
| TSM250620P00145000 | 2024-06-13 1:08PM EDT | 145.00 | 10.85 | 10.20 | 11.75 | +0.10 | +0.93% | 2 | 744 | 36.26% |
| TSM250620P00150000 | 2024-06-14 3:08PM EDT | 150.00 | 13.10 | 11.80 | 13.30 | +1.50 | +12.93% | 2 | 135 | 35.47% |
| TSM250620P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 14.85 | 14.05 | 15.20 | +0.70 | +4.95% | 87 | 207 | 35.04% |
| TSM250620P00160000 | 2024-06-14 3:33PM EDT | 160.00 | 17.21 | 16.10 | 19.20 | +1.71 | +11.03% | 43 | 303 | 37.63% |
| TSM250620P00165000 | 2024-06-14 12:24PM EDT | 165.00 | 19.19 | 18.45 | 20.20 | +0.94 | +5.15% | 1 | 65 | 35.27% |
| TSM250620P00170000 | 2024-06-14 12:13PM EDT | 170.00 | 21.82 | 21.50 | 21.95 | +1.83 | +9.15% | 2 | 110 | 33.88% |
| TSM250620P00175000 | 2024-06-12 3:56PM EDT | 175.00 | 23.00 | 23.45 | 24.55 | 0.00 | - | 4 | 54 | 33.54% |
| TSM250620P00180000 | 2024-06-12 11:44AM EDT | 180.00 | 25.00 | 26.20 | 27.30 | 0.00 | - | 23 | 57 | 33.18% |
| TSM250620P00185000 | 2024-06-10 1:11PM EDT | 185.00 | 30.67 | 27.50 | 31.05 | 0.00 | - | - | 1 | 34.03% |
| TSM250620P00190000 | 2024-05-21 12:47PM EDT | 190.00 | 42.00 | 32.00 | 34.55 | 0.00 | - | 1 | 4 | 34.32% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 63.88% |
| TSM250620P00220000 | 2024-04-19 2:33PM EDT | 220.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.