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
61.766,70 +10,57 (+0,02%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-06-12 3:49PM EDT | 45.00 | 127.80 | 127.15 | 128.05 | 0.00 | - | 910 | 0 | 417.97% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-06-12 2:18PM EDT | 55.00 | 119.60 | 117.15 | 118.00 | 0.00 | - | 40 | 0 | 345.31% |
| TSM240621C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 113.00 | 112.15 | 113.10 | 0.00 | - | 241 | 7 | 341.41% |
| TSM240621C00065000 | 2024-06-12 2:18PM EDT | 65.00 | 108.30 | 107.20 | 108.10 | 0.00 | - | 85 | 0 | 325.00% |
| TSM240621C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 102.50 | 102.20 | 103.10 | 0.00 | - | 265 | 8 | 301.56% |
| TSM240621C00075000 | 2024-06-13 2:13PM EDT | 75.00 | 98.20 | 97.20 | 98.10 | 0.00 | - | 17 | 17 | 280.47% |
| TSM240621C00080000 | 2024-06-13 10:22AM EDT | 80.00 | 91.79 | 92.20 | 93.10 | 0.00 | - | 76 | 507 | 260.16% |
| TSM240621C00085000 | 2024-06-13 9:59AM EDT | 85.00 | 87.60 | 87.20 | 88.10 | 0.00 | - | 2 | 14 | 241.02% |
| TSM240621C00090000 | 2024-06-14 2:27PM EDT | 90.00 | 82.99 | 82.20 | 83.10 | -0.27 | -0.32% | 1 | 20 | 223.05% |
| TSM240621C00095000 | 2024-06-13 2:17PM EDT | 95.00 | 78.01 | 77.20 | 78.20 | 0.00 | - | 2 | 14 | 215.04% |
| TSM240621C00100000 | 2024-06-13 2:32PM EDT | 100.00 | 73.41 | 72.10 | 73.15 | 0.00 | - | 243 | 1,554 | 185.16% |
| TSM240621C00105000 | 2024-06-14 12:18PM EDT | 105.00 | 67.60 | 67.30 | 68.10 | +0.96 | +1.44% | 4 | 524 | 182.42% |
| TSM240621C00110000 | 2024-06-13 11:38AM EDT | 110.00 | 62.98 | 62.35 | 63.20 | 0.00 | - | 3 | 33 | 175.78% |
| TSM240621C00115000 | 2024-06-14 11:46AM EDT | 115.00 | 57.00 | 57.25 | 58.15 | -1.50 | -2.56% | 2 | 214 | 152.34% |
| TSM240621C00120000 | 2024-06-14 10:50AM EDT | 120.00 | 52.70 | 52.35 | 53.10 | -0.11 | -0.21% | 7 | 360 | 141.02% |
| TSM240621C00125000 | 2024-06-13 2:34PM EDT | 125.00 | 48.23 | 47.30 | 48.05 | 0.00 | - | 4 | 41 | 121.88% |
| TSM240621C00130000 | 2024-06-14 12:09PM EDT | 130.00 | 42.20 | 42.30 | 43.20 | -0.60 | -1.40% | 2 | 109 | 115.63% |
| TSM240621C00135000 | 2024-06-14 10:43AM EDT | 135.00 | 37.35 | 37.20 | 38.20 | 0.00 | - | 2 | 84 | 98.44% |
| TSM240621C00140000 | 2024-06-14 12:46PM EDT | 140.00 | 32.99 | 32.40 | 33.20 | -1.13 | -3.31% | 9 | 363 | 92.48% |
| TSM240621C00141000 | 2024-06-14 10:50AM EDT | 141.00 | 31.72 | 31.35 | 32.45 | -0.28 | -0.88% | 3 | 4 | 95.21% |
| TSM240621C00142000 | 2024-06-12 1:51PM EDT | 142.00 | 32.75 | 30.35 | 31.15 | 0.00 | - | 2 | 0 | 84.18% |
| TSM240621C00143000 | 2024-06-13 2:38PM EDT | 143.00 | 30.58 | 29.40 | 30.50 | 0.00 | - | 1 | 2 | 91.99% |
| TSM240621C00144000 | 2024-06-13 9:53AM EDT | 144.00 | 28.85 | 28.20 | 29.10 | 0.00 | - | 1 | 1 | 72.07% |
| TSM240621C00145000 | 2024-06-14 1:10PM EDT | 145.00 | 27.98 | 27.35 | 28.50 | -0.42 | -1.48% | 7 | 678 | 85.35% |
| TSM240621C00146000 | 2024-06-11 2:56PM EDT | 146.00 | 20.12 | 26.55 | 27.50 | 0.00 | - | 1 | 0 | 86.67% |
| TSM240621C00147000 | 2024-06-11 10:36AM EDT | 147.00 | 18.75 | 25.55 | 26.15 | 0.00 | - | 1 | 2 | 76.66% |
| TSM240621C00148000 | 2024-06-13 10:56AM EDT | 148.00 | 24.15 | 24.50 | 25.50 | 0.00 | - | 2 | 3 | 80.13% |
| TSM240621C00149000 | 2024-06-12 10:16AM EDT | 149.00 | 26.30 | 23.45 | 24.35 | 0.00 | - | 1 | 3 | 73.49% |
| TSM240621C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 23.00 | 22.40 | 23.10 | -0.50 | -2.13% | 55 | 4,067 | 64.06% |
| TSM240621C00152500 | 2024-06-13 12:43PM EDT | 152.50 | 19.93 | 19.95 | 21.05 | 0.00 | - | 1 | 13 | 67.58% |
| TSM240621C00155000 | 2024-06-14 3:54PM EDT | 155.00 | 17.91 | 17.50 | 18.55 | -1.31 | -6.82% | 25 | 18,979 | 61.38% |
| TSM240621C00157500 | 2024-06-13 3:59PM EDT | 157.50 | 15.45 | 14.85 | 16.10 | -0.95 | -5.79% | 2 | 845 | 52.88% |
| TSM240621C00160000 | 2024-06-14 3:45PM EDT | 160.00 | 12.90 | 11.85 | 13.20 | -1.10 | -7.86% | 324 | 9,504 | 51.37% |
| TSM240621C00162500 | 2024-06-14 3:21PM EDT | 162.50 | 10.57 | 10.55 | 10.85 | -1.12 | -9.58% | 81 | 2,291 | 46.73% |
| TSM240621C00165000 | 2024-06-14 3:58PM EDT | 165.00 | 8.60 | 8.05 | 8.75 | -0.69 | -7.43% | 112 | 11,239 | 45.17% |
| TSM240621C00167500 | 2024-06-14 3:52PM EDT | 167.50 | 6.50 | 6.25 | 6.70 | -0.75 | -10.34% | 120 | 1,676 | 42.14% |
| TSM240621C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 4.75 | 4.65 | 4.80 | -0.70 | -12.84% | 1,265 | 5,511 | 38.79% |
| TSM240621C00172500 | 2024-06-14 3:58PM EDT | 172.50 | 3.35 | 3.25 | 3.40 | -0.59 | -14.97% | 2,119 | 2,447 | 38.48% |
| TSM240621C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 2.25 | 2.20 | 2.30 | -0.37 | -14.12% | 2,146 | 5,205 | 38.28% |
| TSM240621C00177500 | 2024-06-14 3:52PM EDT | 177.50 | 1.46 | 1.35 | 1.50 | -0.49 | -25.13% | 2,164 | 2,560 | 38.36% |
| TSM240621C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 0.91 | 0.83 | 0.94 | -0.34 | -27.20% | 2,981 | 5,442 | 38.53% |
| TSM240621C00182500 | 2024-06-14 3:58PM EDT | 182.50 | 0.57 | 0.54 | 0.59 | -0.24 | -29.63% | 342 | 280 | 39.26% |
| TSM240621C00185000 | 2024-06-14 3:57PM EDT | 185.00 | 0.36 | 0.34 | 0.37 | -0.16 | -30.77% | 561 | 10,196 | 40.14% |
| TSM240621C00187500 | 2024-06-14 3:58PM EDT | 187.50 | 0.24 | 0.21 | 0.26 | -0.09 | -27.27% | 74 | 513 | 42.19% |
| TSM240621C00190000 | 2024-06-14 3:50PM EDT | 190.00 | 0.14 | 0.14 | 0.17 | -0.09 | -39.13% | 345 | 2,825 | 43.46% |
| TSM240621C00195000 | 2024-06-14 3:01PM EDT | 195.00 | 0.08 | 0.07 | 0.12 | -0.05 | -38.46% | 51 | 2,141 | 49.61% |
| TSM240621C00200000 | 2024-06-14 3:54PM EDT | 200.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 201 | 3,076 | 50.98% |
| TSM240621C00210000 | 2024-06-14 2:50PM EDT | 210.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 155 | 1,655 | 60.16% |
| TSM240621C00220000 | 2024-06-14 3:47PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 188 | 1,790 | 65.63% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-06-14 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,432 | 318.75% |
| TSM240621P00050000 | 2024-06-13 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,138 | 293.75% |
| TSM240621P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | 5 | 1,416 | 347.66% |
| TSM240621P00060000 | 2024-06-10 12:59PM EDT | 60.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2,920 | 317.19% |
| TSM240621P00065000 | 2024-06-14 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 12,270 | 237.50% |
| TSM240621P00070000 | 2024-06-04 11:49AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 14,127 | 231.25% |
| TSM240621P00075000 | 2024-06-06 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4,569 | 239.06% |
| TSM240621P00080000 | 2024-06-07 10:28AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20,808 | 204.69% |
| TSM240621P00085000 | 2024-06-06 12:09PM EDT | 85.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 50 | 6,326 | 215.63% |
| TSM240621P00090000 | 2024-06-10 11:26AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 9,377 | 175.00% |
| TSM240621P00095000 | 2024-06-14 1:47PM EDT | 95.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 2 | 7,056 | 171.88% |
| TSM240621P00100000 | 2024-06-12 12:39PM EDT | 100.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 50 | 5,768 | 158.59% |
| TSM240621P00105000 | 2024-06-12 1:55PM EDT | 105.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 20 | 5,862 | 147.66% |
| TSM240621P00110000 | 2024-06-14 11:21AM EDT | 110.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 2,959 | 132.81% |
| TSM240621P00115000 | 2024-06-13 3:11PM EDT | 115.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 22 | 12,984 | 122.66% |
| TSM240621P00120000 | 2024-06-14 10:26AM EDT | 120.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 3 | 11,830 | 110.94% |
| TSM240621P00125000 | 2024-06-14 3:45PM EDT | 125.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 1,504 | 6,366 | 97.66% |
| TSM240621P00130000 | 2024-06-14 3:39PM EDT | 130.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 372 | 11,204 | 97.27% |
| TSM240621P00135000 | 2024-06-14 3:06PM EDT | 135.00 | 0.06 | 0.01 | 0.26 | +0.01 | +20.00% | 34 | 8,935 | 93.36% |
| TSM240621P00140000 | 2024-06-14 3:59PM EDT | 140.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 458 | 12,432 | 75.00% |
| TSM240621P00141000 | 2024-06-14 10:46AM EDT | 141.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 3 | 407 | 72.27% |
| TSM240621P00142000 | 2024-06-14 2:51PM EDT | 142.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 16 | 1,087 | 69.92% |
| TSM240621P00143000 | 2024-06-13 10:20AM EDT | 143.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 331 | 69.14% |
| TSM240621P00144000 | 2024-06-13 1:40PM EDT | 144.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 400 | 1,041 | 67.38% |
| TSM240621P00145000 | 2024-06-14 3:31PM EDT | 145.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 251 | 6,277 | 65.63% |
| TSM240621P00146000 | 2024-06-14 3:35PM EDT | 146.00 | 0.10 | 0.06 | 0.51 | +0.02 | +25.00% | 35 | 359 | 76.56% |
| TSM240621P00147000 | 2024-06-14 1:40PM EDT | 147.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 85 | 1,091 | 62.11% |
| TSM240621P00148000 | 2024-06-14 12:32PM EDT | 148.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 13 | 1,714 | 59.86% |
| TSM240621P00149000 | 2024-06-14 3:58PM EDT | 149.00 | 0.11 | 0.10 | 0.32 | -0.01 | -8.33% | 340 | 943 | 64.94% |
| TSM240621P00150000 | 2024-06-14 3:59PM EDT | 150.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 412 | 6,637 | 57.03% |
| TSM240621P00152500 | 2024-06-14 3:59PM EDT | 152.50 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 336 | 1,836 | 52.25% |
| TSM240621P00155000 | 2024-06-14 3:39PM EDT | 155.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 383 | 3,133 | 48.63% |
| TSM240621P00157500 | 2024-06-14 3:58PM EDT | 157.50 | 0.19 | 0.19 | 0.23 | -0.03 | -13.64% | 588 | 849 | 44.92% |
| TSM240621P00160000 | 2024-06-14 3:58PM EDT | 160.00 | 0.27 | 0.27 | 0.31 | -0.03 | -10.00% | 4,442 | 3,032 | 41.41% |
| TSM240621P00162500 | 2024-06-14 3:59PM EDT | 162.50 | 0.45 | 0.41 | 0.47 | +0.03 | +7.14% | 2,077 | 1,035 | 38.92% |
| TSM240621P00165000 | 2024-06-14 3:59PM EDT | 165.00 | 0.75 | 0.70 | 0.78 | +0.04 | +5.63% | 1,427 | 1,611 | 37.55% |
| TSM240621P00167500 | 2024-06-14 3:59PM EDT | 167.50 | 1.26 | 1.12 | 1.28 | +0.11 | +9.57% | 4,018 | 698 | 36.52% |
| TSM240621P00170000 | 2024-06-14 3:58PM EDT | 170.00 | 2.00 | 1.88 | 2.05 | +0.12 | +6.38% | 863 | 1,700 | 35.94% |
| TSM240621P00172500 | 2024-06-14 3:56PM EDT | 172.50 | 3.10 | 3.00 | 3.15 | +0.30 | +10.71% | 800 | 1,113 | 35.77% |
| TSM240621P00175000 | 2024-06-14 3:36PM EDT | 175.00 | 4.55 | 4.45 | 4.60 | +0.15 | +3.41% | 92 | 561 | 36.04% |
| TSM240621P00177500 | 2024-06-14 2:08PM EDT | 177.50 | 6.10 | 5.70 | 6.65 | +0.25 | +4.27% | 11 | 173 | 40.45% |
| TSM240621P00180000 | 2024-06-14 3:41PM EDT | 180.00 | 8.25 | 7.90 | 8.35 | +0.80 | +10.74% | 98 | 55 | 37.26% |
| TSM240621P00182500 | 2024-06-14 10:41AM EDT | 182.50 | 10.80 | 10.00 | 10.60 | -0.28 | -2.53% | 10 | 7 | 39.65% |
| TSM240621P00185000 | 2024-06-14 3:55PM EDT | 185.00 | 12.80 | 12.35 | 13.00 | +1.00 | +8.47% | 16 | 10 | 43.75% |
| TSM240621P00187500 | 2024-06-13 3:28PM EDT | 187.50 | 14.43 | 14.40 | 15.40 | 0.00 | - | 1 | 2 | 46.92% |
| TSM240621P00190000 | 2024-06-12 10:06AM EDT | 190.00 | 16.18 | 16.80 | 17.85 | 0.00 | - | 7 | 8 | 50.83% |
| TSM240621P00195000 | 2024-06-13 2:49PM EDT | 195.00 | 21.45 | 21.75 | 23.05 | 0.00 | - | 50 | 0 | 67.48% |
| TSM240621P00200000 | 2024-06-12 10:18AM EDT | 200.00 | 25.22 | 27.00 | 27.75 | 0.00 | - | 1 | 0 | 66.21% |
| TSM240621P00220000 | 2024-06-14 10:33AM EDT | 220.00 | 47.40 | 46.95 | 48.05 | +0.45 | +0.96% | 2 | 2 | 66.41% |
© 2024 Yahoo. Tutti i diritti riservati.