Italia markets open in 2 hours 59 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.690,39 -412,83 (-1,06%) EUR/USD
1,0810 -0,0008 (-0,08%) Bitcoin EUR
62.785,73 -1.442,95 (-2,25%) CMC Crypto 200
1.471,57 -31,09 (-2,07%)
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:150.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00150000 | 2024-05-23 3:50PM EDT | 2024-05-24 | 7.30 | 6.90 | 8.20 | +0.55 | +8.15% | 420 | 2,336 | 81.25% |
| TSM240531C00150000 | 2024-05-23 3:42PM EDT | 2024-05-31 | 7.85 | 7.70 | 8.05 | +0.34 | +4.53% | 332 | 1,211 | 37.38% |
| TSM240607C00150000 | 2024-05-23 3:40PM EDT | 2024-06-07 | 8.80 | 8.45 | 9.35 | +1.15 | +15.03% | 225 | 429 | 40.53% |
| TSM240614C00150000 | 2024-05-23 3:07PM EDT | 2024-06-14 | 9.00 | 9.15 | 9.85 | +0.58 | +6.89% | 150 | 266 | 37.29% |
| TSM240621C00150000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 10.00 | 9.70 | 10.05 | +0.40 | +4.17% | 1,341 | 10,892 | 33.79% |
| TSM240628C00150000 | 2024-05-23 3:13PM EDT | 2024-06-28 | 9.81 | 9.85 | 10.75 | +0.09 | +0.93% | 247 | 70 | 34.38% |
| TSM240719C00150000 | 2024-05-23 3:46PM EDT | 2024-07-19 | 12.90 | 12.85 | 13.00 | +0.45 | +3.61% | 329 | 3,342 | 37.27% |
| TSM240816C00150000 | 2024-05-23 3:57PM EDT | 2024-08-16 | 15.00 | 14.70 | 15.05 | +0.55 | +3.81% | 306 | 2,081 | 37.76% |
| TSM240920C00150000 | 2024-05-23 2:54PM EDT | 2024-09-20 | 16.23 | 16.40 | 17.00 | +0.48 | +3.05% | 86 | 5,745 | 37.52% |
| TSM241018C00150000 | 2024-05-23 3:50PM EDT | 2024-10-18 | 18.40 | 18.35 | 18.95 | +0.86 | +4.90% | 16 | 1,737 | 38.92% |
| TSM241115C00150000 | 2024-05-23 12:44PM EDT | 2024-11-15 | 22.00 | 19.95 | 20.75 | +2.30 | +11.68% | 24 | 294 | 40.02% |
| TSM241220C00150000 | 2024-05-23 2:36PM EDT | 2024-12-20 | 21.00 | 21.40 | 21.95 | +0.40 | +1.94% | 26 | 1,174 | 39.19% |
| TSM250117C00150000 | 2024-05-23 2:53PM EDT | 2025-01-17 | 22.64 | 22.60 | 23.50 | +0.64 | +2.91% | 159 | 4,517 | 40.02% |
| TSM250321C00150000 | 2024-05-23 1:02PM EDT | 2025-03-21 | 27.85 | 24.35 | 26.60 | +3.40 | +13.91% | 7 | 47 | 41.30% |
| TSM250620C00150000 | 2024-05-23 3:21PM EDT | 2025-06-20 | 28.55 | 28.35 | 29.75 | +0.20 | +0.71% | 45 | 1,271 | 41.30% |
| TSM260116C00150000 | 2024-05-23 3:39PM EDT | 2026-01-16 | 35.40 | 35.30 | 36.35 | +0.96 | +2.79% | 29 | 1,288 | 42.01% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00150000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.12 | -0.59 | -90.77% | 5,425 | 5,364 | 53.52% |
| TSM240531P00150000 | 2024-05-23 3:53PM EDT | 2024-05-31 | 0.60 | 0.59 | 0.65 | -0.74 | -55.22% | 3,686 | 826 | 32.28% |
| TSM240607P00150000 | 2024-05-23 3:58PM EDT | 2024-06-07 | 1.48 | 1.34 | 1.49 | -0.64 | -30.19% | 497 | 1,076 | 32.98% |
| TSM240614P00150000 | 2024-05-23 3:19PM EDT | 2024-06-14 | 2.28 | 2.05 | 2.20 | -0.78 | -25.49% | 396 | 400 | 33.00% |
| TSM240621P00150000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 2.50 | 2.48 | 2.61 | -0.75 | -23.08% | 5,001 | 6,912 | 31.49% |
| TSM240628P00150000 | 2024-05-23 3:06PM EDT | 2024-06-28 | 3.32 | 2.39 | 3.25 | -0.53 | -13.77% | 62 | 92 | 32.02% |
| TSM240719P00150000 | 2024-05-23 3:55PM EDT | 2024-07-19 | 4.85 | 4.85 | 4.95 | -0.65 | -11.82% | 170 | 1,080 | 33.08% |
| TSM240816P00150000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 6.30 | 6.15 | 6.30 | -0.40 | -5.97% | 438 | 831 | 31.92% |
| TSM240920P00150000 | 2024-05-23 3:06PM EDT | 2024-09-20 | 7.97 | 7.65 | 7.80 | 0.00 | - | 187 | 1,010 | 31.32% |
| TSM241018P00150000 | 2024-05-23 11:44AM EDT | 2024-10-18 | 7.90 | 8.95 | 9.10 | -1.32 | -14.32% | 24 | 1,153 | 31.65% |
| TSM241115P00150000 | 2024-05-23 1:09PM EDT | 2024-11-15 | 9.30 | 10.00 | 10.45 | -0.97 | -9.44% | 175 | 297 | 32.30% |
| TSM241220P00150000 | 2024-05-23 12:44PM EDT | 2024-12-20 | 10.20 | 11.05 | 11.25 | -1.20 | -10.53% | 29 | 683 | 31.27% |
| TSM250117P00150000 | 2024-05-23 3:23PM EDT | 2025-01-17 | 12.28 | 12.00 | 12.25 | -0.93 | -7.04% | 11 | 1,020 | 31.45% |
| TSM250321P00150000 | 2024-05-23 3:46PM EDT | 2025-03-21 | 13.62 | 12.20 | 13.90 | -0.17 | -1.23% | 2 | 516 | 31.01% |
| TSM250620P00150000 | 2024-05-23 12:46PM EDT | 2025-06-20 | 14.50 | 13.90 | 16.50 | -1.50 | -9.38% | 12 | 47 | 31.38% |
| TSM260116P00150000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 18.95 | 18.85 | 20.65 | -1.19 | -5.91% | 152 | 230 | 30.74% |
© 2024 Yahoo. Tutti i diritti riservati.