Mercados españoles abiertos en 6 hrs 56 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,74 +0,03 (+0,04%) Bitcoin EUR
65.740,48 +4.736,76 (+7,76%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00075000 | 2024-05-17 2:48PM EDT | 75.00 | 76.33 | 76.70 | 80.45 | 0.00 | - | 8 | 8 | 248.44% |
| TSM240524C00080000 | 2024-05-17 2:43PM EDT | 80.00 | 71.28 | 73.10 | 75.00 | 0.00 | - | 12 | 12 | 338.48% |
| TSM240524C00085000 | 2024-05-10 9:30AM EDT | 85.00 | 60.70 | 68.20 | 69.05 | 0.00 | - | 1 | 1 | 235.16% |
| TSM240524C00090000 | 2024-05-17 2:49PM EDT | 90.00 | 61.32 | 63.10 | 64.20 | 0.00 | - | 15 | 18 | 221.88% |
| TSM240524C00095000 | 2024-05-17 3:49PM EDT | 95.00 | 57.14 | 58.10 | 59.10 | 0.00 | - | 15 | 15 | 185.16% |
| TSM240524C00100000 | 2024-05-17 2:48PM EDT | 100.00 | 51.40 | 53.20 | 54.20 | 0.00 | - | 2 | 3 | 192.58% |
| TSM240524C00105000 | 2024-05-14 1:42PM EDT | 105.00 | 45.60 | 48.10 | 49.25 | 0.00 | - | 1 | 3 | 168.75% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 110.00 | 18.86 | 41.25 | 42.70 | 0.00 | - | 18 | 19 | 0.00% |
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 22.30 | 38.25 | 39.20 | 0.00 | - | 1 | 3 | 139.65% |
| TSM240524C00120000 | 2024-05-16 3:03PM EDT | 120.00 | 33.18 | 33.20 | 34.25 | 0.00 | - | 1 | 206 | 121.88% |
| TSM240524C00121000 | 2024-04-26 3:11PM EDT | 121.00 | 18.20 | 32.15 | 33.05 | 0.00 | - | 3 | 3 | 98.44% |
| TSM240524C00125000 | 2024-05-09 3:58PM EDT | 125.00 | 18.41 | 28.15 | 29.35 | 0.00 | - | 22 | 757 | 106.84% |
| TSM240524C00126000 | 2024-04-26 9:33AM EDT | 126.00 | 12.30 | 27.15 | 28.05 | 0.00 | - | 1 | 3 | 83.59% |
| TSM240524C00127000 | 2024-04-26 1:10PM EDT | 127.00 | 13.62 | 26.35 | 27.10 | 0.00 | - | 3 | 951 | 97.46% |
| TSM240524C00128000 | 2024-05-14 10:38AM EDT | 128.00 | 21.62 | 25.15 | 26.15 | 0.00 | - | 4 | 61 | 85.94% |
| TSM240524C00129000 | 2024-05-10 1:46PM EDT | 129.00 | 20.80 | 24.45 | 25.05 | 0.00 | - | 4 | 59 | 92.97% |
| TSM240524C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 23.81 | 23.40 | 24.05 | +1.81 | +8.23% | 10 | 78 | 87.30% |
| TSM240524C00131000 | 2024-05-17 3:44PM EDT | 131.00 | 21.13 | 22.50 | 23.05 | 0.00 | - | 8 | 119 | 87.99% |
| TSM240524C00132000 | 2024-05-20 11:32AM EDT | 132.00 | 21.47 | 21.45 | 22.80 | -1.08 | -4.79% | 2 | 390 | 103.71% |
| TSM240524C00133000 | 2024-05-20 11:32AM EDT | 133.00 | 20.79 | 20.45 | 21.10 | -1.11 | -5.07% | 1 | 340 | 81.05% |
| TSM240524C00134000 | 2024-05-17 3:50PM EDT | 134.00 | 18.15 | 19.50 | 20.05 | 0.00 | - | 16 | 133 | 77.54% |
| TSM240524C00135000 | 2024-05-20 1:47PM EDT | 135.00 | 18.70 | 18.45 | 18.85 | +1.42 | +8.22% | 10 | 1,059 | 63.87% |
| TSM240524C00136000 | 2024-05-17 3:43PM EDT | 136.00 | 17.95 | 17.50 | 18.85 | +1.68 | +10.33% | 1 | 204 | 89.65% |
| TSM240524C00137000 | 2024-05-20 9:47AM EDT | 137.00 | 17.00 | 16.50 | 17.25 | +1.81 | +11.92% | 2 | 396 | 72.75% |
| TSM240524C00138000 | 2024-05-20 9:58AM EDT | 138.00 | 15.70 | 15.50 | 15.90 | +2.02 | +14.77% | 1 | 288 | 58.79% |
| TSM240524C00139000 | 2024-05-20 10:56AM EDT | 139.00 | 14.52 | 14.50 | 15.85 | +1.10 | +8.20% | 1 | 898 | 77.34% |
| TSM240524C00140000 | 2024-05-20 3:17PM EDT | 140.00 | 13.77 | 13.50 | 14.85 | +1.48 | +12.04% | 49 | 1,002 | 73.24% |
| TSM240524C00141000 | 2024-05-20 3:32PM EDT | 141.00 | 13.18 | 12.60 | 12.95 | +1.88 | +16.64% | 3 | 141 | 53.22% |
| TSM240524C00142000 | 2024-05-20 2:40PM EDT | 142.00 | 11.66 | 11.65 | 12.90 | +1.04 | +9.79% | 18 | 988 | 68.07% |
| TSM240524C00143000 | 2024-05-20 3:57PM EDT | 143.00 | 10.74 | 10.65 | 11.85 | +1.14 | +11.87% | 16 | 514 | 63.04% |
| TSM240524C00144000 | 2024-05-20 3:23PM EDT | 144.00 | 10.04 | 9.80 | 10.20 | +1.54 | +18.12% | 3 | 271 | 51.22% |
| TSM240524C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 8.94 | 8.95 | 9.20 | +1.31 | +17.17% | 196 | 1,516 | 53.08% |
| TSM240524C00146000 | 2024-05-17 3:38PM EDT | 146.00 | 6.95 | 8.10 | 8.55 | 0.00 | - | 76 | 346 | 51.86% |
| TSM240524C00147000 | 2024-05-20 12:41PM EDT | 147.00 | 7.63 | 7.25 | 7.50 | +1.48 | +24.07% | 20 | 402 | 51.32% |
| TSM240524C00148000 | 2024-05-20 3:56PM EDT | 148.00 | 6.45 | 6.45 | 6.70 | +0.98 | +17.92% | 18 | 699 | 50.59% |
| TSM240524C00149000 | 2024-05-20 1:25PM EDT | 149.00 | 5.78 | 5.70 | 5.95 | +1.13 | +24.30% | 141 | 363 | 50.17% |
| TSM240524C00150000 | 2024-05-20 3:51PM EDT | 150.00 | 4.98 | 5.00 | 5.15 | +0.98 | +24.50% | 728 | 2,412 | 48.15% |
| TSM240524C00152500 | 2024-05-20 3:58PM EDT | 152.50 | 3.48 | 3.50 | 3.60 | +0.78 | +28.89% | 1,304 | 2,716 | 47.66% |
| TSM240524C00155000 | 2024-05-20 3:59PM EDT | 155.00 | 2.33 | 2.33 | 2.40 | +0.62 | +36.26% | 4,305 | 4,047 | 47.66% |
| TSM240524C00157500 | 2024-05-20 3:59PM EDT | 157.50 | 1.45 | 1.46 | 1.53 | +0.35 | +31.82% | 2,525 | 3,097 | 47.95% |
| TSM240524C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 0.90 | 0.88 | 0.92 | +0.25 | +38.46% | 2,821 | 2,443 | 48.10% |
| TSM240524C00162500 | 2024-05-20 3:48PM EDT | 162.50 | 0.52 | 0.51 | 0.55 | +0.10 | +23.81% | 778 | 488 | 48.98% |
| TSM240524C00165000 | 2024-05-20 3:54PM EDT | 165.00 | 0.31 | 0.30 | 0.32 | +0.07 | +29.17% | 595 | 1,778 | 49.90% |
| TSM240524C00167500 | 2024-05-20 3:54PM EDT | 167.50 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 152 | 249 | 51.27% |
| TSM240524C00170000 | 2024-05-20 3:51PM EDT | 170.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 425 | 943 | 53.61% |
| TSM240524C00172500 | 2024-05-20 3:51PM EDT | 172.50 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 36 | 203 | 56.06% |
| TSM240524C00175000 | 2024-05-20 3:25PM EDT | 175.00 | 0.07 | 0.05 | 0.06 | +0.03 | +75.00% | 55 | 223 | 57.81% |
| TSM240524C00177500 | 2024-05-20 3:42PM EDT | 177.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 218 | 2 | 60.55% |
| TSM240524C00180000 | 2024-05-20 12:15PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 516 | 366 | 64.45% |
| TSM240524C00185000 | 2024-05-20 3:17PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 143 | 71.09% |
| TSM240524C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 10 | 15 | 90.63% |
| TSM240524C00195000 | 2024-05-20 11:56AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | -0.25 | -96.15% | 12 | 14 | 85.94% |
| TSM240524C00200000 | 2024-05-20 2:16PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 111 | 39 | 87.50% |
| TSM240524C00205000 | 2024-05-15 1:58PM EDT | 205.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 90.63% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00075000 | 2024-05-07 10:35AM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 350.78% |
| TSM240524P00080000 | 2024-05-17 12:52PM EDT | 80.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 322.27% |
| TSM240524P00085000 | 2024-05-16 12:46PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 196.88% |
| TSM240524P00090000 | 2024-04-23 10:55AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 270.12% |
| TSM240524P00095000 | 2024-05-10 2:08PM EDT | 95.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 9 | 35 | 204.30% |
| TSM240524P00100000 | 2024-05-20 1:52PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 131.25% |
| TSM240524P00105000 | 2024-05-20 2:13PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 641 | 118.75% |
| TSM240524P00110000 | 2024-05-15 2:54PM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 1,260 | 120.31% |
| TSM240524P00115000 | 2024-05-20 2:16PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 734 | 101.56% |
| TSM240524P00119000 | 2024-05-20 3:56PM EDT | 119.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 61 | 90.63% |
| TSM240524P00120000 | 2024-05-20 11:08AM EDT | 120.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 3 | 460 | 91.41% |
| TSM240524P00121000 | 2024-05-16 3:55PM EDT | 121.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 40 | 61 | 96.09% |
| TSM240524P00122000 | 2024-05-15 1:15PM EDT | 122.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 85.94% |
| TSM240524P00123000 | 2024-05-15 12:45PM EDT | 123.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 47 | 50 | 88.28% |
| TSM240524P00124000 | 2024-05-17 11:19AM EDT | 124.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 50 | 85.55% |
| TSM240524P00125000 | 2024-05-20 10:00AM EDT | 125.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 22 | 1,733 | 82.81% |
| TSM240524P00126000 | 2024-05-20 2:51PM EDT | 126.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 1,711 | 75.00% |
| TSM240524P00127000 | 2024-05-17 2:46PM EDT | 127.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 1,121 | 75.78% |
| TSM240524P00128000 | 2024-05-20 9:51AM EDT | 128.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 373 | 71.09% |
| TSM240524P00129000 | 2024-05-20 10:58AM EDT | 129.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 10 | 302 | 68.75% |
| TSM240524P00130000 | 2024-05-20 11:23AM EDT | 130.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 6 | 2,656 | 67.19% |
| TSM240524P00131000 | 2024-05-20 10:43AM EDT | 131.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 4 | 163 | 64.45% |
| TSM240524P00132000 | 2024-05-20 12:04PM EDT | 132.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2 | 208 | 62.89% |
| TSM240524P00133000 | 2024-05-20 3:58PM EDT | 133.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 6 | 5,571 | 60.16% |
| TSM240524P00134000 | 2024-05-17 3:57PM EDT | 134.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 177 | 396 | 58.59% |
| TSM240524P00135000 | 2024-05-20 11:46AM EDT | 135.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 14 | 1,019 | 56.64% |
| TSM240524P00136000 | 2024-05-20 12:32PM EDT | 136.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 12 | 626 | 54.69% |
| TSM240524P00137000 | 2024-05-20 3:51PM EDT | 137.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 2 | 449 | 51.76% |
| TSM240524P00138000 | 2024-05-20 12:30PM EDT | 138.00 | 0.08 | 0.05 | 0.07 | -0.06 | -42.86% | 41 | 189 | 50.20% |
| TSM240524P00139000 | 2024-05-20 3:24PM EDT | 139.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 140 | 261 | 50.59% |
| TSM240524P00140000 | 2024-05-20 3:26PM EDT | 140.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 86 | 1,874 | 48.44% |
| TSM240524P00141000 | 2024-05-20 12:58PM EDT | 141.00 | 0.14 | 0.11 | 0.12 | -0.09 | -39.13% | 30 | 568 | 46.88% |
| TSM240524P00142000 | 2024-05-20 12:35PM EDT | 142.00 | 0.18 | 0.13 | 0.16 | -0.10 | -35.71% | 123 | 218 | 46.29% |
| TSM240524P00143000 | 2024-05-20 3:38PM EDT | 143.00 | 0.19 | 0.19 | 0.20 | -0.18 | -48.65% | 81 | 3,409 | 45.02% |
| TSM240524P00144000 | 2024-05-20 3:40PM EDT | 144.00 | 0.25 | 0.25 | 0.27 | -0.25 | -50.00% | 86 | 452 | 44.63% |
| TSM240524P00145000 | 2024-05-20 3:54PM EDT | 145.00 | 0.34 | 0.34 | 0.36 | -0.33 | -49.25% | 713 | 1,213 | 44.29% |
| TSM240524P00146000 | 2024-05-20 3:23PM EDT | 146.00 | 0.46 | 0.46 | 0.48 | -0.40 | -46.51% | 186 | 451 | 44.04% |
| TSM240524P00147000 | 2024-05-20 3:58PM EDT | 147.00 | 0.62 | 0.61 | 0.63 | -0.44 | -41.51% | 364 | 552 | 43.80% |
| TSM240524P00148000 | 2024-05-20 3:44PM EDT | 148.00 | 0.76 | 0.80 | 0.83 | -0.64 | -45.71% | 397 | 803 | 43.90% |
| TSM240524P00149000 | 2024-05-20 3:48PM EDT | 149.00 | 1.04 | 1.04 | 1.08 | -0.65 | -38.46% | 222 | 791 | 44.04% |
| TSM240524P00150000 | 2024-05-20 3:59PM EDT | 150.00 | 1.34 | 1.31 | 1.35 | -0.77 | -36.49% | 904 | 1,301 | 43.70% |
| TSM240524P00152500 | 2024-05-20 3:59PM EDT | 152.50 | 2.32 | 2.26 | 2.32 | -0.93 | -28.62% | 485 | 638 | 44.04% |
| TSM240524P00155000 | 2024-05-20 3:07PM EDT | 155.00 | 3.80 | 3.55 | 3.65 | -1.02 | -21.16% | 195 | 537 | 44.51% |
| TSM240524P00157500 | 2024-05-20 2:48PM EDT | 157.50 | 5.55 | 5.20 | 5.30 | -1.02 | -15.53% | 126 | 466 | 44.78% |
| TSM240524P00160000 | 2024-05-20 10:24AM EDT | 160.00 | 7.43 | 7.00 | 7.30 | -1.27 | -14.60% | 5 | 106 | 46.58% |
| TSM240524P00162500 | 2024-05-17 9:37AM EDT | 162.50 | 9.65 | 9.10 | 9.50 | 0.00 | - | 1 | 37 | 48.98% |
| TSM240524P00165000 | 2024-05-16 12:41PM EDT | 165.00 | 11.60 | 10.95 | 12.00 | 0.00 | - | 10 | 13 | 57.72% |
| TSM240524P00167500 | 2024-05-17 2:22PM EDT | 167.50 | 16.50 | 13.10 | 14.35 | 0.00 | - | 20 | 7 | 60.69% |
| TSM240524P00170000 | 2024-05-14 3:42PM EDT | 170.00 | 18.40 | 15.90 | 16.75 | 0.00 | - | - | 1 | 63.87% |
| TSM240524P00172500 | 2024-05-15 11:32AM EDT | 172.50 | 17.65 | 17.95 | 19.25 | 0.00 | - | - | 4 | 70.80% |
| TSM240524P00185000 | 2024-04-19 10:10AM EDT | 185.00 | 56.65 | 32.25 | 33.90 | 0.00 | - | 1 | 0 | 152.93% |
© 2024 Yahoo. Todos los derechos reservados.