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
62.275,50 +611,69 (+0,99%)
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:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00165000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.14 | -0.24 | -68.57% | 1,245 | 10,550 | 37.01% |
| TSM240614C00165000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 0.42 | 0.46 | 0.51 | -0.48 | -53.33% | 183 | 2,526 | 35.11% |
| TSM240621C00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.84 | 0.81 | 0.87 | -0.51 | -37.78% | 983 | 10,548 | 33.50% |
| TSM240628C00165000 | 2024-05-31 3:23PM EDT | 2024-06-28 | 1.28 | 1.23 | 1.35 | -0.67 | -34.36% | 74 | 245 | 33.64% |
| TSM240705C00165000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 1.41 | 1.54 | 1.64 | -0.68 | -32.54% | 70 | 138 | 32.36% |
| TSM240712C00165000 | 2024-05-31 11:26AM EDT | 2024-07-12 | 1.71 | 0.25 | 4.00 | -1.20 | -41.24% | 10 | 73 | 43.90% |
| TSM240719C00165000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.25 | -0.95 | -23.46% | 466 | 2,902 | 36.68% |
| TSM240816C00165000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 5.00 | 4.90 | 5.05 | -0.94 | -15.82% | 99 | 1,560 | 36.67% |
| TSM240920C00165000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 6.50 | 6.65 | 6.90 | -1.40 | -17.72% | 85 | 1,056 | 36.38% |
| TSM241018C00165000 | 2024-05-31 3:51PM EDT | 2024-10-18 | 8.30 | 8.35 | 8.65 | -1.15 | -12.17% | 16 | 701 | 37.45% |
| TSM241115C00165000 | 2024-05-29 12:30PM EDT | 2024-11-15 | 9.75 | 9.85 | 10.05 | -2.05 | -17.37% | 3 | 249 | 37.71% |
| TSM241220C00165000 | 2024-05-31 11:52AM EDT | 2024-12-20 | 10.65 | 11.30 | 11.55 | -1.74 | -14.04% | 9 | 380 | 37.70% |
| TSM250117C00165000 | 2024-05-31 1:16PM EDT | 2025-01-17 | 12.10 | 12.65 | 12.90 | -1.91 | -13.63% | 37 | 1,543 | 38.19% |
| TSM250321C00165000 | 2024-05-30 11:32AM EDT | 2025-03-21 | 16.10 | 14.95 | 16.50 | 0.00 | - | 2 | 47 | 40.55% |
| TSM250620C00165000 | 2024-05-30 12:56PM EDT | 2025-06-20 | 19.60 | 18.15 | 20.25 | 0.00 | - | 3 | 198 | 41.49% |
| TSM260116C00165000 | 2024-05-31 9:53AM EDT | 2026-01-16 | 25.65 | 24.20 | 25.95 | -0.35 | -1.35% | 8 | 305 | 40.79% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00165000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 12.59 | 13.40 | 14.75 | 0.00 | - | 3 | 56 | 56.32% |
| TSM240614P00165000 | 2024-05-22 11:13AM EDT | 2024-06-14 | 10.99 | 14.10 | 15.20 | 0.00 | - | - | 1 | 46.17% |
| TSM240621P00165000 | 2024-05-29 11:09AM EDT | 2024-06-21 | 12.15 | 14.40 | 15.05 | 0.00 | - | 6 | 133 | 36.06% |
| TSM240628P00165000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 8.95 | 14.80 | 15.60 | 0.00 | - | 1 | 14 | 36.18% |
| TSM240705P00165000 | 2024-05-24 11:49AM EDT | 2024-07-05 | 9.10 | 14.50 | 15.90 | 0.00 | - | 13 | 13 | 34.58% |
| TSM240719P00165000 | 2024-05-29 3:54PM EDT | 2024-07-19 | 14.15 | 16.15 | 16.90 | 0.00 | - | 62 | 199 | 35.00% |
| TSM240816P00165000 | 2024-05-30 9:35AM EDT | 2024-08-16 | 16.30 | 17.40 | 17.75 | 0.00 | - | 3 | 639 | 31.56% |
| TSM240920P00165000 | 2024-05-29 3:18PM EDT | 2024-09-20 | 16.67 | 18.70 | 19.35 | 0.00 | - | 102 | 229 | 31.54% |
| TSM241018P00165000 | 2024-05-31 3:30PM EDT | 2024-10-18 | 20.60 | 19.50 | 20.25 | +4.70 | +29.56% | 6 | 69 | 30.82% |
| TSM241115P00165000 | 2024-05-23 11:39AM EDT | 2024-11-15 | 16.80 | 20.50 | 21.35 | 0.00 | - | 3 | 83 | 30.99% |
| TSM241220P00165000 | 2024-05-29 12:18PM EDT | 2024-12-20 | 20.15 | 19.80 | 22.45 | 0.00 | - | 10 | 150 | 30.74% |
| TSM250117P00165000 | 2024-05-29 9:43AM EDT | 2025-01-17 | 21.40 | 22.55 | 23.25 | 0.00 | - | 6 | 297 | 30.55% |
| TSM250321P00165000 | 2024-05-29 1:00PM EDT | 2025-03-21 | 21.80 | 23.15 | 24.60 | 0.00 | - | 1 | 5 | 29.64% |
| TSM250620P00165000 | 2024-05-31 9:56AM EDT | 2025-06-20 | 25.50 | 23.50 | 26.55 | +0.35 | +1.39% | 1 | 32 | 29.10% |
| TSM260116P00165000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 26.18 | 29.45 | 30.65 | 0.00 | - | 2 | 25 | 28.78% |
© 2024 Yahoo. Tutti i diritti riservati.