Mercados españoles cerrados en 6 hrs 5 min
IBEX 35
10.880,60 +8,60 (+0,08%) Euro Stoxx 50
4.916,46 +25,85 (+0,53%) Dólar/Euro
1,0747 +0,0020 (+0,18%) Petróleo Brent
83,65 -0,02 (-0,02%) Oro
2.308,20 -1,40 (-0,06%) Bitcoin EUR
55.311,94 +1.527,90 (+2,84%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 75.00 | 52.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00085000 | 2024-05-02 2:26PM EDT | 85.00 | 51.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 90.00 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 672.85% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 95.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240503C00100000 | 2024-04-29 11:15AM EDT | 100.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240503C00105000 | 2024-04-29 11:23AM EDT | 105.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240503C00109000 | 2024-04-23 3:50PM EDT | 109.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00110000 | 2024-04-25 10:35AM EDT | 110.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00113000 | 2024-04-29 9:59AM EDT | 113.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00114000 | 2024-05-02 10:01AM EDT | 114.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503C00115000 | 2024-05-02 10:11AM EDT | 115.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240503C00116000 | 2024-04-26 2:27PM EDT | 116.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240503C00117000 | 2024-04-24 2:47PM EDT | 117.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00118000 | 2024-05-02 10:11AM EDT | 118.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00120000 | 2024-05-02 2:06PM EDT | 120.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| TSM240503C00121000 | 2024-04-29 10:22AM EDT | 121.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00122000 | 2024-04-25 10:24AM EDT | 122.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00123000 | 2024-05-02 12:02PM EDT | 123.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00124000 | 2024-05-02 11:23AM EDT | 124.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00125000 | 2024-05-01 3:31PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240503C00126000 | 2024-05-02 1:23PM EDT | 126.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240503C00127000 | 2024-05-01 11:44AM EDT | 127.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00128000 | 2024-05-02 2:44PM EDT | 128.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM240503C00129000 | 2024-05-02 12:11PM EDT | 129.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240503C00130000 | 2024-05-02 2:46PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSM240503C00131000 | 2024-05-02 3:58PM EDT | 131.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM240503C00132000 | 2024-05-02 3:28PM EDT | 132.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240503C00133000 | 2024-05-02 3:50PM EDT | 133.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TSM240503C00134000 | 2024-05-02 3:59PM EDT | 134.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| TSM240503C00135000 | 2024-05-02 3:59PM EDT | 135.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| TSM240503C00136000 | 2024-05-02 3:59PM EDT | 136.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 0.00% |
| TSM240503C00137000 | 2024-05-02 3:59PM EDT | 137.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 3.13% |
| TSM240503C00138000 | 2024-05-02 3:59PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 6.25% |
| TSM240503C00139000 | 2024-05-02 3:56PM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| TSM240503C00140000 | 2024-05-02 3:58PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,437 | 0 | 12.50% |
| TSM240503C00141000 | 2024-05-02 3:52PM EDT | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| TSM240503C00142000 | 2024-05-02 3:58PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| TSM240503C00143000 | 2024-05-02 3:58PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| TSM240503C00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| TSM240503C00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| TSM240503C00146000 | 2024-05-02 2:51PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| TSM240503C00147000 | 2024-05-02 3:58PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSM240503C00148000 | 2024-05-02 11:56AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSM240503C00149000 | 2024-05-02 3:40PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSM240503C00150000 | 2024-05-02 3:06PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSM240503C00152500 | 2024-05-02 3:49PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSM240503C00155000 | 2024-05-01 3:40PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| TSM240503C00157500 | 2024-04-30 2:16PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM240503C00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240503C00162500 | 2024-05-01 10:03AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSM240503C00167500 | 2024-04-25 11:19AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00170000 | 2024-05-01 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSM240503C00175000 | 2024-05-01 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSM240503C00180000 | 2024-05-02 11:19AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240503C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00200000 | 2024-04-25 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240503C00210000 | 2024-04-29 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 100.00% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM240503P00100000 | 2024-04-30 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240503P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240503P00111000 | 2024-04-25 2:23PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240503P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240503P00113000 | 2024-04-30 1:43PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TSM240503P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503P00115000 | 2024-05-02 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240503P00116000 | 2024-04-29 9:57AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240503P00117000 | 2024-05-01 11:38AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240503P00118000 | 2024-05-02 12:35PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSM240503P00119000 | 2024-05-02 10:01AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503P00120000 | 2024-05-02 3:33PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TSM240503P00121000 | 2024-05-02 10:36AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSM240503P00122000 | 2024-05-02 3:33PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| TSM240503P00123000 | 2024-05-02 3:40PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240503P00124000 | 2024-05-02 2:01PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TSM240503P00125000 | 2024-05-02 3:51PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| TSM240503P00126000 | 2024-05-02 2:07PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSM240503P00127000 | 2024-05-02 3:21PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TSM240503P00128000 | 2024-05-02 3:50PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSM240503P00129000 | 2024-05-02 3:56PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSM240503P00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| TSM240503P00131000 | 2024-05-02 3:48PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| TSM240503P00132000 | 2024-05-02 3:34PM EDT | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| TSM240503P00133000 | 2024-05-02 3:48PM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| TSM240503P00134000 | 2024-05-02 3:56PM EDT | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 6.25% |
| TSM240503P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 6.25% |
| TSM240503P00136000 | 2024-05-02 3:59PM EDT | 136.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 1.56% |
| TSM240503P00137000 | 2024-05-02 3:59PM EDT | 137.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| TSM240503P00138000 | 2024-05-02 3:57PM EDT | 138.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSM240503P00139000 | 2024-05-02 3:53PM EDT | 139.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSM240503P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSM240503P00141000 | 2024-05-02 3:48PM EDT | 141.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240503P00142000 | 2024-05-02 2:45PM EDT | 142.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503P00143000 | 2024-05-01 3:49PM EDT | 143.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240503P00144000 | 2024-05-02 11:07AM EDT | 144.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503P00145000 | 2024-05-01 3:25PM EDT | 145.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSM240503P00146000 | 2024-05-02 10:03AM EDT | 146.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00147000 | 2024-05-01 3:23PM EDT | 147.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240503P00148000 | 2024-04-22 3:31PM EDT | 148.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240503P00149000 | 2024-05-01 3:57PM EDT | 149.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240503P00150000 | 2024-05-01 2:33PM EDT | 150.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00152500 | 2024-05-01 3:43PM EDT | 152.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSM240503P00155000 | 2024-04-30 10:01AM EDT | 155.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240503P00157500 | 2024-05-01 9:54AM EDT | 157.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM240503P00162500 | 2024-04-18 10:00AM EDT | 162.50 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00167500 | 2024-04-10 3:09PM EDT | 167.50 | 22.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00200000 | 2024-04-15 10:37AM EDT | 200.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.