Mercados españoles abiertos en 2 hrs 9 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.047,76 -21,92 (-0,06%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,23 -0,48 (-0,57%) Bitcoin EUR
65.323,76 +3.563,25 (+5,77%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531C00075000 | 2024-04-26 3:30PM EDT | 75.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00090000 | 2024-05-17 3:58PM EDT | 90.00 | 62.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 100.00 | 30.35 | 51.55 | 52.75 | 0.00 | - | 5 | 5 | 0.00% |
| TSM240531C00105000 | 2024-05-13 9:55AM EDT | 105.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00110000 | 2024-05-17 10:08AM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00115000 | 2024-05-03 11:06AM EDT | 115.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM240531C00120000 | 2024-05-16 12:14PM EDT | 120.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00125000 | 2024-05-17 11:23AM EDT | 125.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531C00126000 | 2024-05-10 10:37AM EDT | 126.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00127000 | 2024-05-15 9:54AM EDT | 127.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00128000 | 2024-05-16 11:14AM EDT | 128.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531C00129000 | 2024-05-03 2:13PM EDT | 129.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240531C00130000 | 2024-05-20 2:08PM EDT | 130.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240531C00131000 | 2024-05-13 10:23AM EDT | 131.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00132000 | 2024-05-16 11:05AM EDT | 132.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240531C00133000 | 2024-05-15 1:34PM EDT | 133.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531C00134000 | 2024-05-15 10:21AM EDT | 134.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00135000 | 2024-05-20 1:47PM EDT | 135.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00136000 | 2024-05-20 12:05PM EDT | 136.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531C00137000 | 2024-05-17 12:56PM EDT | 137.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531C00138000 | 2024-05-20 12:36PM EDT | 138.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00139000 | 2024-05-16 9:35AM EDT | 139.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531C00140000 | 2024-05-20 10:16AM EDT | 140.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00141000 | 2024-05-20 3:21PM EDT | 141.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSM240531C00142000 | 2024-05-20 10:45AM EDT | 142.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00143000 | 2024-05-20 2:15PM EDT | 143.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM240531C00144000 | 2024-05-20 3:46PM EDT | 144.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240531C00145000 | 2024-05-20 3:18PM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TSM240531C00146000 | 2024-05-17 3:00PM EDT | 146.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM240531C00147000 | 2024-05-20 9:51AM EDT | 147.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240531C00148000 | 2024-05-20 12:37PM EDT | 148.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSM240531C00149000 | 2024-05-20 3:42PM EDT | 149.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM240531C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSM240531C00152500 | 2024-05-20 3:59PM EDT | 152.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| TSM240531C00155000 | 2024-05-20 3:55PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 1.56% |
| TSM240531C00157500 | 2024-05-20 3:59PM EDT | 157.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| TSM240531C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| TSM240531C00162500 | 2024-05-20 3:49PM EDT | 162.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| TSM240531C00165000 | 2024-05-20 3:58PM EDT | 165.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 12.50% |
| TSM240531C00167500 | 2024-05-20 12:58PM EDT | 167.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM240531C00170000 | 2024-05-20 3:34PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| TSM240531C00172500 | 2024-05-20 3:33PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSM240531C00175000 | 2024-05-20 3:32PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSM240531C00180000 | 2024-05-20 1:06PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240531C00185000 | 2024-05-20 2:30PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| TSM240531C00190000 | 2024-05-17 12:27PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240531C00195000 | 2024-05-17 3:07PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSM240531C00200000 | 2024-05-20 10:04AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSM240531C00205000 | 2024-05-16 11:16AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531P00075000 | 2024-05-09 11:11AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240531P00090000 | 2024-05-10 1:32PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240531P00095000 | 2024-05-07 12:34PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240531P00100000 | 2024-05-10 12:18PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240531P00105000 | 2024-05-14 9:43AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240531P00110000 | 2024-05-20 2:24PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240531P00115000 | 2024-05-20 2:16PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240531P00119000 | 2024-05-20 9:35AM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531P00120000 | 2024-05-20 1:00PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSM240531P00121000 | 2024-05-15 12:32PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240531P00122000 | 2024-05-09 3:57PM EDT | 122.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSM240531P00123000 | 2024-05-17 11:21AM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531P00124000 | 2024-05-14 9:49AM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSM240531P00125000 | 2024-05-20 2:22PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSM240531P00126000 | 2024-05-17 3:52PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240531P00127000 | 2024-05-20 1:11PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240531P00128000 | 2024-05-20 10:40AM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531P00129000 | 2024-05-15 11:57AM EDT | 129.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531P00130000 | 2024-05-20 12:29PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSM240531P00131000 | 2024-05-20 11:06AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSM240531P00132000 | 2024-05-20 12:40PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM240531P00133000 | 2024-05-20 2:32PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSM240531P00134000 | 2024-05-20 3:29PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSM240531P00135000 | 2024-05-20 2:10PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM240531P00136000 | 2024-05-20 3:58PM EDT | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSM240531P00137000 | 2024-05-20 9:39AM EDT | 137.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240531P00138000 | 2024-05-20 3:42PM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSM240531P00139000 | 2024-05-20 3:29PM EDT | 139.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TSM240531P00140000 | 2024-05-20 3:48PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| TSM240531P00141000 | 2024-05-20 2:48PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| TSM240531P00142000 | 2024-05-20 3:51PM EDT | 142.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSM240531P00143000 | 2024-05-20 3:56PM EDT | 143.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| TSM240531P00144000 | 2024-05-20 3:43PM EDT | 144.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TSM240531P00145000 | 2024-05-20 3:29PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| TSM240531P00146000 | 2024-05-20 2:47PM EDT | 146.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TSM240531P00147000 | 2024-05-20 3:49PM EDT | 147.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSM240531P00148000 | 2024-05-20 3:49PM EDT | 148.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSM240531P00149000 | 2024-05-20 3:29PM EDT | 149.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| TSM240531P00150000 | 2024-05-20 3:49PM EDT | 150.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| TSM240531P00152500 | 2024-05-20 3:31PM EDT | 152.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| TSM240531P00155000 | 2024-05-20 12:30PM EDT | 155.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSM240531P00157500 | 2024-05-20 12:44PM EDT | 157.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSM240531P00160000 | 2024-05-20 11:17AM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240531P00162500 | 2024-05-10 10:36AM EDT | 162.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.