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
61.763,93 -522,14 (-0,84%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00120000 | 2024-06-14 10:50AM EDT | 2024-06-21 | 52.70 | 52.35 | 53.10 | -0.11 | -0.21% | 7 | 360 | 130.47% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 2024-06-28 | 39.85 | 52.40 | 53.35 | 0.00 | - | - | 0 | 100.68% |
| TSM240705C00120000 | 2024-06-05 9:30AM EDT | 2024-07-05 | 39.10 | 52.65 | 53.60 | 0.00 | - | 5 | 5 | 90.67% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 2024-07-12 | 36.91 | 52.65 | 53.80 | 0.00 | - | 1 | 1 | 80.96% |
| TSM240719C00120000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 53.50 | 53.05 | 54.00 | +0.86 | +1.63% | 7 | 917 | 78.13% |
| TSM240816C00120000 | 2024-06-13 9:38AM EDT | 2024-08-16 | 54.25 | 54.00 | 54.75 | 0.00 | - | 3,592 | 3,670 | 67.65% |
| TSM240920C00120000 | 2024-06-13 9:46AM EDT | 2024-09-20 | 54.95 | 54.85 | 55.85 | 0.00 | - | 4 | 2,475 | 61.18% |
| TSM241018C00120000 | 2024-06-07 9:37AM EDT | 2024-10-18 | 47.75 | 55.65 | 56.60 | 0.00 | - | 1 | 525 | 58.23% |
| TSM241115C00120000 | 2024-06-14 3:17PM EDT | 2024-11-15 | 57.06 | 56.65 | 57.45 | -0.05 | -0.09% | 1 | 35 | 56.91% |
| TSM241220C00120000 | 2024-06-12 9:48AM EDT | 2024-12-20 | 58.95 | 57.40 | 59.05 | 0.00 | - | 3 | 289 | 55.88% |
| TSM250117C00120000 | 2024-06-14 3:40PM EDT | 2025-01-17 | 58.60 | 57.40 | 59.20 | -1.00 | -1.68% | 9 | 4,644 | 52.41% |
| TSM250321C00120000 | 2024-06-11 1:43PM EDT | 2025-03-21 | 59.28 | 59.35 | 61.00 | +5.93 | +11.12% | 10 | 36 | 51.61% |
| TSM250620C00120000 | 2024-06-12 11:12AM EDT | 2025-06-20 | 64.00 | 62.00 | 64.30 | 0.00 | - | 10 | 448 | 51.83% |
| TSM260116C00120000 | 2024-06-14 3:29PM EDT | 2026-01-16 | 67.91 | 66.55 | 68.40 | -0.12 | -0.18% | 72 | 925 | 50.62% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00120000 | 2024-06-14 10:26AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 3 | 11,830 | 102.73% |
| TSM240628P00120000 | 2024-06-13 2:30PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.18 | 0.00 | - | 33 | 61 | 82.62% |
| TSM240705P00120000 | 2024-06-13 9:42AM EDT | 2024-07-05 | 0.09 | 0.03 | 0.23 | 0.00 | - | 90 | 130 | 69.92% |
| TSM240712P00120000 | 2024-06-13 10:18AM EDT | 2024-07-12 | 0.11 | 0.10 | 0.14 | 0.00 | - | 6 | 5 | 59.86% |
| TSM240719P00120000 | 2024-06-14 10:50AM EDT | 2024-07-19 | 0.23 | 0.24 | 0.28 | +0.04 | +21.05% | 2 | 4,690 | 60.16% |
| TSM240726P00120000 | 2024-06-14 12:30PM EDT | 2024-07-26 | 0.31 | 0.22 | 0.43 | +0.10 | +47.62% | 1 | 50 | 56.98% |
| TSM240816P00120000 | 2024-06-13 1:17PM EDT | 2024-08-16 | 0.46 | 0.54 | 0.61 | 0.00 | - | 92 | 3,166 | 51.66% |
| TSM240920P00120000 | 2024-06-13 12:32PM EDT | 2024-09-20 | 0.95 | 0.95 | 1.00 | +0.11 | +13.10% | 1 | 2,591 | 46.55% |
| TSM241018P00120000 | 2024-06-14 10:00AM EDT | 2024-10-18 | 1.36 | 1.31 | 1.43 | +0.15 | +12.40% | 9 | 3,692 | 44.68% |
| TSM241115P00120000 | 2024-06-12 10:03AM EDT | 2024-11-15 | 1.47 | 1.87 | 1.94 | 0.00 | - | 71 | 1,901 | 43.75% |
| TSM241220P00120000 | 2024-06-13 3:52PM EDT | 2024-12-20 | 2.38 | 2.42 | 2.53 | +0.18 | +8.18% | 11 | 2,432 | 42.57% |
| TSM250117P00120000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 3.06 | 2.92 | 3.15 | +0.31 | +11.27% | 188 | 7,902 | 42.47% |
| TSM250321P00120000 | 2024-06-13 9:50AM EDT | 2025-03-21 | 3.35 | 3.70 | 4.00 | 0.00 | - | 89 | 668 | 40.42% |
| TSM250620P00120000 | 2024-06-12 12:53PM EDT | 2025-06-20 | 4.30 | 4.85 | 5.45 | 0.00 | - | 15 | 883 | 39.20% |
| TSM260116P00120000 | 2024-06-14 3:08PM EDT | 2026-01-16 | 8.15 | 7.95 | 8.45 | +0.37 | +4.76% | 24 | 1,530 | 37.36% |
© 2024 Yahoo. Tutti i diritti riservati.