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
61.850,13 -645,87 (-1,03%)
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:170.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00170000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.75 | 4.65 | 4.80 | -0.70 | -12.84% | 1,265 | 5,511 | 35.91% |
| TSM240628C00170000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 6.53 | 6.35 | 6.60 | -0.45 | -6.45% | 1,070 | 917 | 39.25% |
| TSM240705C00170000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 7.32 | 7.40 | 7.60 | -0.58 | -7.34% | 52 | 267 | 38.25% |
| TSM240712C00170000 | 2024-06-14 3:20PM EDT | 2024-07-12 | 8.90 | 8.80 | 9.10 | +0.10 | +1.14% | 119 | 262 | 41.14% |
| TSM240719C00170000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 11.16 | 11.15 | 11.40 | +0.36 | +3.33% | 285 | 7,223 | 47.75% |
| TSM240726C00170000 | 2024-06-14 3:18PM EDT | 2024-07-26 | 11.95 | 11.80 | 12.60 | +0.15 | +1.27% | 404 | 131 | 48.82% |
| TSM240802C00170000 | 2024-06-14 2:21PM EDT | 2024-08-02 | 12.95 | 12.50 | 13.10 | +0.25 | +1.97% | 5 | 12 | 47.21% |
| TSM240816C00170000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 14.15 | 14.15 | 14.40 | +0.20 | +1.43% | 716 | 9,531 | 46.24% |
| TSM240920C00170000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 16.50 | 16.35 | 16.75 | +0.14 | +0.86% | 68 | 3,808 | 43.77% |
| TSM241018C00170000 | 2024-06-14 3:47PM EDT | 2024-10-18 | 18.79 | 18.80 | 19.25 | -0.06 | -0.32% | 35 | 1,189 | 44.88% |
| TSM241115C00170000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 20.90 | 20.75 | 21.40 | +0.22 | +1.06% | 45 | 593 | 45.50% |
| TSM241220C00170000 | 2024-06-14 11:28AM EDT | 2024-12-20 | 22.75 | 22.20 | 23.60 | +0.37 | +1.65% | 3 | 1,012 | 45.60% |
| TSM250117C00170000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 24.37 | 24.05 | 25.10 | -0.18 | -0.73% | 64 | 1,288 | 45.45% |
| TSM250321C00170000 | 2024-06-14 3:46PM EDT | 2025-03-21 | 27.50 | 27.25 | 28.20 | +0.03 | +0.11% | 1,623 | 1,182 | 45.29% |
| TSM250620C00170000 | 2024-06-14 2:43PM EDT | 2025-06-20 | 31.34 | 30.70 | 33.95 | +0.09 | +0.29% | 27 | 699 | 47.89% |
| TSM260116C00170000 | 2024-06-14 3:05PM EDT | 2026-01-16 | 39.20 | 38.25 | 40.60 | +0.33 | +0.85% | 9 | 1,094 | 46.27% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00170000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 2.00 | 1.88 | 2.05 | +0.12 | +6.38% | 863 | 1,700 | 33.28% |
| TSM240628P00170000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 3.64 | 3.45 | 3.60 | +0.44 | +13.75% | 123 | 238 | 35.51% |
| TSM240705P00170000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 4.47 | 4.30 | 4.50 | +0.62 | +16.10% | 27 | 126 | 34.60% |
| TSM240712P00170000 | 2024-06-14 2:47PM EDT | 2024-07-12 | 5.58 | 5.50 | 6.75 | +0.61 | +12.27% | 19 | 66 | 41.99% |
| TSM240719P00170000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 7.65 | 7.60 | 7.70 | +1.05 | +15.91% | 9,858 | 1,081 | 42.10% |
| TSM240726P00170000 | 2024-06-14 1:08PM EDT | 2024-07-26 | 7.85 | 7.85 | 8.60 | +0.87 | +12.46% | 5 | 24 | 42.35% |
| TSM240802P00170000 | 2024-06-14 3:37PM EDT | 2024-08-02 | 8.80 | 8.60 | 9.25 | +0.71 | +8.78% | 1 | 2 | 41.82% |
| TSM240816P00170000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 9.85 | 9.85 | 10.10 | +1.05 | +11.93% | 157 | 650 | 39.90% |
| TSM240920P00170000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 12.00 | 11.80 | 12.05 | +1.11 | +10.19% | 103 | 250 | 37.54% |
| TSM241018P00170000 | 2024-06-14 2:07PM EDT | 2024-10-18 | 13.20 | 13.55 | 13.70 | +0.66 | +5.26% | 56 | 137 | 37.26% |
| TSM241115P00170000 | 2024-06-13 3:17PM EDT | 2024-11-15 | 13.82 | 14.65 | 15.10 | 0.00 | - | 4 | 125 | 36.88% |
| TSM241220P00170000 | 2024-06-14 1:35PM EDT | 2024-12-20 | 15.80 | 16.00 | 16.40 | +0.50 | +3.27% | 10 | 309 | 35.96% |
| TSM250117P00170000 | 2024-06-14 12:50PM EDT | 2025-01-17 | 17.12 | 17.05 | 17.55 | +1.02 | +6.34% | 19 | 77 | 35.77% |
| TSM250321P00170000 | 2024-06-13 10:12AM EDT | 2025-03-21 | 18.75 | 19.15 | 19.60 | 0.00 | - | 20 | 167 | 34.96% |
| TSM250620P00170000 | 2024-06-14 12:13PM EDT | 2025-06-20 | 21.82 | 21.50 | 21.95 | +1.83 | +9.15% | 2 | 110 | 33.84% |
| TSM260116P00170000 | 2024-06-14 12:42PM EDT | 2026-01-16 | 26.10 | 26.50 | 27.65 | 0.00 | - | 102 | 278 | 33.79% |
© 2024 Yahoo. Tutti i diritti riservati.