Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.282,68 +353,47 (+0,57%)
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:145.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00145000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 6.95 | 6.65 | 7.10 | -2.25 | -24.46% | 84 | 283 | 39.36% |
| TSM240614C00145000 | 2024-05-31 12:53PM EDT | 2024-06-14 | 6.60 | 7.45 | 7.95 | -4.27 | -39.28% | 9 | 127 | 36.91% |
| TSM240621C00145000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 8.19 | 8.25 | 8.80 | -2.26 | -21.63% | 190 | 9,200 | 36.98% |
| TSM240628C00145000 | 2024-05-31 12:18PM EDT | 2024-06-28 | 7.50 | 8.85 | 9.25 | -3.53 | -32.00% | 70 | 291 | 35.05% |
| TSM240719C00145000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 11.25 | 11.45 | 11.65 | -1.83 | -13.99% | 23 | 6,868 | 38.31% |
| TSM240816C00145000 | 2024-05-31 2:51PM EDT | 2024-08-16 | 13.52 | 13.55 | 13.85 | -1.68 | -11.05% | 31 | 2,243 | 38.97% |
| TSM240920C00145000 | 2024-05-31 1:36PM EDT | 2024-09-20 | 14.64 | 15.20 | 15.75 | -2.64 | -15.28% | 14 | 2,274 | 38.28% |
| TSM241018C00145000 | 2024-05-31 2:41PM EDT | 2024-10-18 | 16.35 | 16.90 | 17.45 | -3.70 | -18.45% | 18 | 623 | 38.99% |
| TSM241115C00145000 | 2024-05-31 11:16AM EDT | 2024-11-15 | 17.35 | 18.45 | 19.20 | -2.70 | -13.47% | 6 | 636 | 40.05% |
| TSM241220C00145000 | 2024-05-31 3:39PM EDT | 2024-12-20 | 19.75 | 19.55 | 20.55 | -1.95 | -8.99% | 99 | 875 | 39.57% |
| TSM250117C00145000 | 2024-05-31 2:43PM EDT | 2025-01-17 | 20.75 | 21.35 | 22.05 | -2.60 | -11.13% | 25 | 2,055 | 40.35% |
| TSM250321C00145000 | 2024-05-23 12:59PM EDT | 2025-03-21 | 30.03 | 22.85 | 24.50 | 0.00 | - | 2 | 15 | 40.49% |
| TSM250620C00145000 | 2024-05-30 12:47PM EDT | 2025-06-20 | 25.88 | 25.05 | 28.30 | -2.82 | -9.83% | 1 | 445 | 41.81% |
| TSM260116C00145000 | 2024-05-31 1:06PM EDT | 2026-01-16 | 32.60 | 32.55 | 34.65 | -2.45 | -6.99% | 3 | 972 | 42.33% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00145000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.65 | 0.62 | 0.71 | -0.03 | -4.41% | 731 | 2,023 | 33.40% |
| TSM240614P00145000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.60 | 1.57 | 1.69 | +0.26 | +19.40% | 63 | 765 | 34.66% |
| TSM240621P00145000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 2.33 | 2.15 | 2.30 | +0.49 | +26.63% | 340 | 7,477 | 33.33% |
| TSM240628P00145000 | 2024-05-31 12:57PM EDT | 2024-06-28 | 2.85 | 2.69 | 2.83 | +0.54 | +23.38% | 41 | 162 | 32.50% |
| TSM240705P00145000 | 2024-05-31 2:59PM EDT | 2024-07-05 | 3.75 | 3.00 | 3.15 | +1.09 | +40.98% | 10 | 537 | 30.99% |
| TSM240712P00145000 | 2024-05-31 2:59PM EDT | 2024-07-12 | 4.25 | 1.63 | 4.00 | +1.37 | +47.57% | 37 | 5 | 32.89% |
| TSM240719P00145000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 4.84 | 4.65 | 4.80 | +0.59 | +13.88% | 150 | 2,473 | 34.39% |
| TSM240816P00145000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 6.35 | 6.05 | 6.30 | +0.60 | +10.43% | 124 | 3,728 | 33.22% |
| TSM240920P00145000 | 2024-05-31 2:45PM EDT | 2024-09-20 | 8.25 | 7.60 | 7.75 | +1.05 | +14.58% | 23 | 1,644 | 32.14% |
| TSM241018P00145000 | 2024-05-31 3:27PM EDT | 2024-10-18 | 9.30 | 8.85 | 9.00 | +1.05 | +12.73% | 8 | 888 | 32.26% |
| TSM241115P00145000 | 2024-05-31 1:24PM EDT | 2024-11-15 | 10.55 | 9.85 | 10.00 | +1.83 | +20.99% | 15 | 285 | 32.01% |
| TSM241220P00145000 | 2024-05-31 2:29PM EDT | 2024-12-20 | 11.70 | 10.85 | 11.05 | +1.85 | +18.78% | 12 | 563 | 31.56% |
| TSM250117P00145000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 12.10 | 11.70 | 11.95 | +0.95 | +8.52% | 14 | 2,314 | 31.54% |
| TSM250321P00145000 | 2024-05-31 12:09PM EDT | 2025-03-21 | 14.10 | 12.15 | 13.85 | +1.95 | +16.05% | 1 | 180 | 31.63% |
| TSM250620P00145000 | 2024-05-31 1:24PM EDT | 2025-06-20 | 16.25 | 14.45 | 16.75 | +3.50 | +27.45% | 4 | 612 | 32.52% |
| TSM260116P00145000 | 2024-05-31 12:04PM EDT | 2026-01-16 | 19.87 | 19.10 | 20.25 | +2.27 | +12.90% | 11 | 276 | 30.92% |
© 2024 Yahoo. Tutti i diritti riservati.