Mercados españoles cerrados

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,77-6,10 (-3,55%)
Al cierre: 04:00PM EDT
165,04 -0,73 (-0,44%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSM240726C001000002024-07-10 3:23PM EDT100.0091.0064.5067.900.00-11196.48%
TSM240726C001100002024-07-18 3:56PM EDT110.0062.2454.5557.950.00-11464167.38%
TSM240726C001150002024-07-18 3:56PM EDT115.0057.3149.5552.950.00-2102151.76%
TSM240726C001200002024-07-18 9:45AM EDT120.0046.5344.6048.10-5.47-10.52%14141.99%
TSM240726C001300002024-07-19 9:34AM EDT130.0038.7534.7038.05+1.34+3.58%19113.43%
TSM240726C001350002024-07-08 2:08PM EDT135.0051.5229.7533.100.00-114100.88%
TSM240726C001400002024-07-19 3:46PM EDT140.0025.8024.8028.15-9.55-27.02%12836688.13%
TSM240726C001450002024-07-17 1:12PM EDT145.0028.9119.9523.300.00-41677.73%
TSM240726C001480002024-07-19 3:57PM EDT148.0018.0017.0520.30-21.00-53.85%1169.97%
TSM240726C001490002024-07-03 11:09AM EDT149.0032.2316.1519.550.00-1470.75%
TSM240726C001500002024-07-19 3:46PM EDT150.0016.3016.5018.60-6.00-26.91%9620980.59%
TSM240726C001525002024-07-18 2:20PM EDT152.5018.0713.8514.550.00-333256.89%
TSM240726C001550002024-07-19 3:59PM EDT155.0012.1211.7513.25-4.13-25.42%417062.38%
TSM240726C001575002024-07-19 12:47PM EDT157.5010.149.6510.25-1.16-10.27%673752.69%
TSM240726C001600002024-07-19 3:58PM EDT160.008.098.058.40-2.98-26.92%21795153.35%
TSM240726C001625002024-07-19 3:52PM EDT162.506.256.406.55-5.22-45.51%11310851.39%
TSM240726C001650002024-07-19 3:59PM EDT165.005.064.955.10-5.14-50.39%58128850.68%
TSM240726C001675002024-07-19 3:59PM EDT167.503.783.653.85-4.32-53.33%1,28251250.67%
TSM240726C001700002024-07-19 3:59PM EDT170.002.772.732.78-3.83-58.03%3,0401,58449.49%
TSM240726C001725002024-07-19 3:58PM EDT172.502.001.891.99-3.00-60.00%2,6381,71149.15%
TSM240726C001750002024-07-19 3:59PM EDT175.001.361.321.38-2.69-66.42%3,1553,13348.83%
TSM240726C001775002024-07-19 3:59PM EDT177.500.900.880.94-2.20-70.97%1,6511,13548.73%
TSM240726C001800002024-07-19 3:59PM EDT180.000.590.600.64-1.71-74.35%4,0962,64949.02%
TSM240726C001825002024-07-19 3:59PM EDT182.500.400.380.41-1.26-75.90%1,8712,26848.83%
TSM240726C001850002024-07-19 3:59PM EDT185.000.250.250.30-1.01-80.16%2,5794,67050.29%
TSM240726C001875002024-07-19 3:59PM EDT187.500.190.170.21-0.73-79.35%1,7893,06750.29%
TSM240726C001900002024-07-19 3:59PM EDT190.000.130.110.14-0.50-79.37%1,9395,51150.78%
TSM240726C001925002024-07-19 3:50PM EDT192.500.090.080.10-0.36-80.00%3931,10852.15%
TSM240726C001950002024-07-19 3:59PM EDT195.000.070.050.09-0.24-77.42%1,0621,77153.91%
TSM240726C001975002024-07-19 3:50PM EDT197.500.050.040.05-0.20-80.00%35475754.30%
TSM240726C002000002024-07-19 3:59PM EDT200.000.040.030.05-0.15-78.95%3,8765,88756.64%
TSM240726C002025002024-07-19 2:58PM EDT202.500.030.020.07-0.10-76.92%15950560.94%
TSM240726C002050002024-07-19 3:34PM EDT205.000.020.010.02-0.10-83.33%21597557.03%
TSM240726C002075002024-07-19 12:27PM EDT207.500.030.000.05-0.09-75.00%2658462.89%
TSM240726C002100002024-07-19 2:34PM EDT210.000.010.010.09-0.04-80.00%411,22371.09%
TSM240726C002125002024-07-19 10:05AM EDT212.500.020.000.15-0.03-60.00%1516178.13%
TSM240726C002150002024-07-19 3:17PM EDT215.000.010.000.01-0.02-66.67%1351,15860.94%
TSM240726C002200002024-07-19 3:54PM EDT220.000.010.000.01-0.01-50.00%931,01665.63%
TSM240726C002250002024-07-19 10:49AM EDT225.000.010.000.01-0.01-50.00%1358971.88%
TSM240726C002300002024-07-19 3:30PM EDT230.000.010.000.010.00-10856175.00%
TSM240726C002350002024-07-19 3:41PM EDT235.000.010.000.010.00-821781.25%
TSM240726C002400002024-07-19 12:43PM EDT240.000.010.000.01-0.02-66.67%10052384.38%
TSM240726C002450002024-07-18 1:46PM EDT245.000.010.000.010.00-4615287.50%
TSM240726C002500002024-07-18 11:51AM EDT250.000.030.000.010.00-1731,36993.75%
TSM240726C002550002024-07-18 9:30AM EDT255.000.060.000.010.00-513896.88%
TSM240726C002600002024-07-19 2:18PM EDT260.000.010.000.010.00-2858100.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSM240726P000850002024-07-19 3:29PM EDT85.000.020.000.03+0.01+100.00%174298165.63%
TSM240726P000900002024-07-19 3:59PM EDT90.000.020.010.03+0.01+100.00%25586157.81%
TSM240726P000950002024-07-18 3:49PM EDT95.000.020.000.030.00-31101140.63%
TSM240726P001000002024-07-19 1:18PM EDT100.000.020.010.080.00-12176143.75%
TSM240726P001050002024-07-19 11:13AM EDT105.000.030.000.05-0.02-40.00%1140122.66%
TSM240726P001100002024-07-18 1:00PM EDT110.000.060.000.040.00-8691108.59%
TSM240726P001150002024-07-19 12:46PM EDT115.000.050.030.05-0.01-16.67%9169105.47%
TSM240726P001200002024-07-19 3:35PM EDT120.000.050.050.07-0.07-58.33%75926199.22%
TSM240726P001250002024-07-19 3:28PM EDT125.000.070.060.09-0.04-36.36%2,48814090.23%
TSM240726P001300002024-07-19 3:27PM EDT130.000.110.100.12-0.02-15.38%1,1072,34583.59%
TSM240726P001350002024-07-19 3:12PM EDT135.000.140.140.17-0.06-30.00%45324976.17%
TSM240726P001370002024-07-19 2:02PM EDT137.000.140.160.20-0.08-36.36%1351473.44%
TSM240726P001380002024-07-19 1:46PM EDT138.000.200.180.21-0.11-35.48%4971.97%
TSM240726P001390002024-07-19 9:43AM EDT139.000.210.190.23-0.21-50.00%11970.51%
TSM240726P001400002024-07-19 3:56PM EDT140.000.240.210.24-0.02-7.69%27258969.04%
TSM240726P001410002024-07-19 3:52PM EDT141.000.240.230.27-0.05-17.24%122767.97%
TSM240726P001420002024-07-19 3:49PM EDT142.000.290.260.29+0.03+11.54%552166.70%
TSM240726P001430002024-07-19 3:34PM EDT143.000.310.280.31-0.02-6.06%2623665.14%
TSM240726P001440002024-07-19 2:44PM EDT144.000.280.310.35-0.09-24.32%222364.16%
TSM240726P001450002024-07-19 3:53PM EDT145.000.360.340.39+0.05+16.13%2856,33862.99%
TSM240726P001460002024-07-19 3:29PM EDT146.000.360.370.420.00-20920261.47%
TSM240726P001470002024-07-19 3:56PM EDT147.000.470.420.47+0.05+11.90%448460.55%
TSM240726P001480002024-07-19 2:28PM EDT148.000.510.500.53-0.01-1.92%1555760.01%
TSM240726P001490002024-07-19 3:27PM EDT149.000.570.530.59+0.09+18.75%43512058.50%
TSM240726P001500002024-07-19 3:59PM EDT150.000.630.600.65+0.11+21.15%4,7911,13557.42%
TSM240726P001525002024-07-19 3:58PM EDT152.500.890.820.88+0.27+43.55%57126855.25%
TSM240726P001550002024-07-19 3:59PM EDT155.001.221.151.22+0.43+54.43%2,4962,86453.61%
TSM240726P001575002024-07-19 3:53PM EDT157.501.651.581.68+0.57+52.78%3,60355851.98%
TSM240726P001600002024-07-19 3:58PM EDT160.002.252.182.29+0.80+55.17%2,2071,60650.59%
TSM240726P001625002024-07-19 3:59PM EDT162.503.052.983.10+1.13+58.85%1,8621,08250.17%
TSM240726P001650002024-07-19 3:59PM EDT165.004.034.004.10+1.55+62.50%6,5243,39148.98%
TSM240726P001675002024-07-19 3:57PM EDT167.505.345.255.40+2.04+61.82%1,8221,31048.71%
TSM240726P001700002024-07-19 3:59PM EDT170.006.766.756.90+2.51+59.06%1,4784,67048.22%
TSM240726P001725002024-07-19 3:58PM EDT172.508.508.408.70+3.05+55.96%4751,37148.90%
TSM240726P001750002024-07-19 3:59PM EDT175.0010.1510.1510.85+3.23+46.68%3801,29252.27%
TSM240726P001775002024-07-19 3:53PM EDT177.5012.7512.2012.85+4.22+49.47%7980451.81%
TSM240726P001800002024-07-19 3:58PM EDT180.0014.9214.4015.05+4.75+46.71%4181,10052.76%
TSM240726P001825002024-07-19 3:31PM EDT182.5016.7016.4517.55+4.80+40.34%301,08658.69%
TSM240726P001850002024-07-19 3:52PM EDT185.0019.9017.4520.95+5.90+42.14%4663081.30%
TSM240726P001875002024-07-19 3:32PM EDT187.5021.6719.9023.50+3.45+18.94%2233588.33%
TSM240726P001900002024-07-19 3:53PM EDT190.0024.6222.3525.90+4.17+20.39%2727392.53%
TSM240726P001925002024-07-18 11:28AM EDT192.5026.7024.5028.30+1.10+4.30%310196.39%
TSM240726P001950002024-07-18 11:10AM EDT195.0028.0027.3030.750.00-556100.93%
TSM240726P001975002024-07-19 10:16AM EDT197.5030.5029.8033.20+7.05+30.06%16105.23%
TSM240726P002000002024-07-18 10:39AM EDT200.0030.0132.3035.700.00-1371110.35%
TSM240726P002025002024-07-18 3:13PM EDT202.5033.4034.8038.150.00-810114.31%
TSM240726P002050002024-07-18 3:13PM EDT205.0035.9537.1540.650.00-975119.19%
TSM240726P002075002024-07-11 9:44AM EDT207.5018.7539.8043.150.00--0123.93%
TSM240726P002100002024-07-18 3:08PM EDT210.0040.8542.3045.650.00-90128.56%
TSM240726P002125002024-07-16 11:49AM EDT212.5026.2044.8048.150.00--0133.15%
TSM240726P002150002024-07-16 11:13AM EDT215.0028.5047.3050.700.00-20138.82%
TSM240726P002200002024-06-20 11:01AM EDT220.0041.4552.3055.700.00-20147.46%
TSM240726P002300002024-07-18 2:53PM EDT230.0060.2062.3065.700.00-100163.87%