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
61.823,55 +57,28 (+0,09%)
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:180.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00180000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.91 | 0.83 | 0.94 | -0.34 | -27.20% | 2,981 | 5,442 | 38.53% |
| TSM240628C00180000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.28 | 2.21 | 2.36 | -0.25 | -9.88% | 1,429 | 1,023 | 39.82% |
| TSM240705C00180000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 3.20 | 3.10 | 3.35 | -0.35 | -9.86% | 131 | 904 | 38.97% |
| TSM240712C00180000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 4.51 | 4.45 | 4.65 | +0.03 | +0.67% | 161 | 323 | 40.98% |
| TSM240719C00180000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.79 | 6.70 | 6.90 | +0.54 | +8.64% | 3,011 | 5,174 | 47.63% |
| TSM240726C00180000 | 2024-06-14 3:51PM EDT | 2024-07-26 | 7.55 | 7.40 | 8.05 | +1.05 | +16.15% | 33 | 270 | 48.46% |
| TSM240802C00180000 | 2024-06-14 3:48PM EDT | 2024-08-02 | 8.30 | 7.95 | 9.70 | +0.51 | +6.55% | 21 | 18 | 51.48% |
| TSM240816C00180000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 9.77 | 9.70 | 9.90 | +0.67 | +7.36% | 214 | 2,499 | 46.00% |
| TSM240920C00180000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 12.14 | 12.05 | 12.30 | +0.29 | +2.45% | 293 | 2,470 | 43.58% |
| TSM241018C00180000 | 2024-06-14 3:08PM EDT | 2024-10-18 | 14.48 | 14.40 | 14.60 | +0.37 | +2.62% | 84 | 2,831 | 44.10% |
| TSM241115C00180000 | 2024-06-14 12:59PM EDT | 2024-11-15 | 16.35 | 16.30 | 17.55 | +0.15 | +0.93% | 11 | 821 | 46.49% |
| TSM241220C00180000 | 2024-06-14 3:07PM EDT | 2024-12-20 | 18.33 | 18.10 | 18.55 | -0.17 | -0.92% | 9 | 490 | 43.96% |
| TSM250117C00180000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 19.90 | 19.80 | 20.20 | +0.10 | +0.51% | 143 | 4,603 | 44.13% |
| TSM250321C00180000 | 2024-06-14 2:26PM EDT | 2025-03-21 | 23.40 | 22.25 | 23.25 | +1.50 | +6.85% | 1 | 86 | 43.91% |
| TSM250620C00180000 | 2024-06-14 3:53PM EDT | 2025-06-20 | 26.87 | 26.20 | 27.15 | +0.22 | +0.83% | 9 | 822 | 43.78% |
| TSM260116C00180000 | 2024-06-14 3:22PM EDT | 2026-01-16 | 35.00 | 34.45 | 35.20 | +0.49 | +1.42% | 35 | 4,951 | 44.37% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00180000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 8.25 | 7.90 | 8.35 | +0.80 | +10.74% | 98 | 55 | 37.26% |
| TSM240628P00180000 | 2024-06-14 1:41PM EDT | 2024-06-28 | 8.82 | 9.15 | 9.85 | -0.16 | -1.78% | 6 | 18 | 39.82% |
| TSM240705P00180000 | 2024-06-14 1:11PM EDT | 2024-07-05 | 9.63 | 9.95 | 10.25 | +0.93 | +10.69% | 2 | 54 | 34.92% |
| TSM240712P00180000 | 2024-06-14 1:42PM EDT | 2024-07-12 | 10.74 | 11.10 | 11.45 | -0.36 | -3.24% | 2 | 6 | 37.07% |
| TSM240719P00180000 | 2024-06-14 1:17PM EDT | 2024-07-19 | 12.62 | 13.15 | 13.35 | +1.02 | +8.79% | 22 | 152 | 42.54% |
| TSM240726P00180000 | 2024-06-14 1:43PM EDT | 2024-07-26 | 13.14 | 13.30 | 14.30 | -0.11 | -0.83% | 2 | 7 | 42.98% |
| TSM240816P00180000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 15.65 | 15.35 | 15.90 | +1.65 | +11.79% | 44 | 142 | 40.70% |
| TSM240920P00180000 | 2024-06-14 2:24PM EDT | 2024-09-20 | 17.22 | 17.25 | 17.50 | +0.61 | +3.67% | 5 | 105 | 37.10% |
| TSM241018P00180000 | 2024-06-14 10:04AM EDT | 2024-10-18 | 19.00 | 18.90 | 19.15 | +2.20 | +13.10% | 2 | 12 | 36.81% |
| TSM241115P00180000 | 2024-06-10 12:44PM EDT | 2024-11-15 | 21.40 | 20.10 | 21.00 | 0.00 | - | 51 | 47 | 37.43% |
| TSM241220P00180000 | 2024-06-14 3:03PM EDT | 2024-12-20 | 21.80 | 21.45 | 22.35 | +0.80 | +3.81% | 28 | 69 | 36.51% |
| TSM250117P00180000 | 2024-06-13 10:22AM EDT | 2025-01-17 | 22.35 | 22.45 | 22.95 | 0.00 | - | 1 | 194 | 35.19% |
| TSM250620P00180000 | 2024-06-12 11:44AM EDT | 2025-06-20 | 25.00 | 26.20 | 27.30 | 0.00 | - | 23 | 57 | 33.18% |
| TSM260116P00180000 | 2024-06-12 11:16AM EDT | 2026-01-16 | 29.72 | 30.80 | 32.80 | 0.00 | - | 1 | 15 | 32.87% |
© 2024 Yahoo. Tutti i diritti riservati.