Mercados españoles abiertos en 3 hrs 4 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.181,32 +111,64 (+0,29%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,22 -0,49 (-0,59%) Bitcoin EUR
65.674,01 +4.255,98 (+6,93%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 95.60 | 110.25 | 111.60 | 0.00 | - | 20 | 220 | 292.38% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-03-07 10:30AM EDT | 55.00 | 90.35 | 85.15 | 87.50 | 0.00 | - | 6 | 17 | 0.00% |
| TSM240621C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TSM240621C00065000 | 2023-12-20 3:53PM EDT | 65.00 | 37.90 | 49.05 | 53.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM240621C00070000 | 2024-05-17 2:14PM EDT | 70.00 | 81.71 | 83.20 | 84.20 | 0.00 | - | 1 | 68 | 117.77% |
| TSM240621C00075000 | 2024-05-13 2:43PM EDT | 75.00 | 72.12 | 78.00 | 79.40 | 0.00 | - | 5 | 116 | 108.20% |
| TSM240621C00080000 | 2024-05-15 1:23PM EDT | 80.00 | 75.70 | 73.05 | 74.40 | 0.00 | - | 1 | 637 | 101.37% |
| TSM240621C00085000 | 2024-05-15 9:35AM EDT | 85.00 | 70.00 | 68.10 | 69.75 | 0.00 | - | 2 | 334 | 104.40% |
| TSM240621C00090000 | 2024-05-17 10:53AM EDT | 90.00 | 63.00 | 63.50 | 64.45 | 0.00 | - | 3 | 1,016 | 97.56% |
| TSM240621C00095000 | 2024-05-20 3:37PM EDT | 95.00 | 59.16 | 58.15 | 59.55 | -1.96 | -3.21% | 1 | 3,019 | 83.74% |
| TSM240621C00100000 | 2024-05-17 11:19AM EDT | 100.00 | 52.52 | 53.40 | 54.35 | 0.00 | - | 1 | 5,069 | 76.90% |
| TSM240621C00105000 | 2024-05-20 10:03AM EDT | 105.00 | 49.49 | 48.20 | 49.40 | +1.54 | +3.21% | 1 | 7,233 | 66.31% |
| TSM240621C00110000 | 2024-05-17 2:33PM EDT | 110.00 | 41.67 | 43.55 | 44.50 | 0.00 | - | 8 | 3,314 | 66.50% |
| TSM240621C00115000 | 2024-05-20 1:11PM EDT | 115.00 | 39.05 | 38.60 | 39.45 | +2.25 | +6.11% | 12 | 16,553 | 59.03% |
| TSM240621C00120000 | 2024-05-20 2:14PM EDT | 120.00 | 33.80 | 33.65 | 34.80 | +1.23 | +3.78% | 13 | 12,345 | 55.91% |
| TSM240621C00125000 | 2024-05-20 11:28AM EDT | 125.00 | 29.45 | 28.70 | 29.65 | +2.07 | +7.56% | 1 | 5,639 | 54.88% |
| TSM240621C00130000 | 2024-05-20 12:47PM EDT | 130.00 | 24.62 | 24.00 | 24.80 | +1.84 | +8.08% | 12 | 8,797 | 48.68% |
| TSM240621C00135000 | 2024-05-20 3:03PM EDT | 135.00 | 19.10 | 19.30 | 19.95 | +1.29 | +7.24% | 28 | 6,483 | 42.07% |
| TSM240621C00140000 | 2024-05-20 3:56PM EDT | 140.00 | 14.90 | 14.90 | 15.25 | +1.16 | +8.44% | 142 | 23,042 | 36.28% |
| TSM240621C00145000 | 2024-05-20 3:51PM EDT | 145.00 | 11.00 | 11.00 | 11.25 | +1.01 | +10.11% | 78 | 9,965 | 34.25% |
| TSM240621C00150000 | 2024-05-20 3:54PM EDT | 150.00 | 7.75 | 7.75 | 8.00 | +0.70 | +9.93% | 129 | 11,002 | 33.81% |
| TSM240621C00155000 | 2024-05-20 3:52PM EDT | 155.00 | 5.08 | 5.15 | 5.30 | +0.53 | +11.65% | 672 | 23,484 | 32.92% |
| TSM240621C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 3.30 | 3.25 | 3.35 | +0.42 | +14.58% | 336 | 11,916 | 32.61% |
| TSM240621C00165000 | 2024-05-20 3:48PM EDT | 165.00 | 1.96 | 1.95 | 2.05 | +0.27 | +15.98% | 553 | 10,170 | 32.73% |
| TSM240621C00170000 | 2024-05-20 3:57PM EDT | 170.00 | 1.14 | 1.12 | 1.20 | +0.17 | +17.53% | 763 | 2,990 | 32.87% |
| TSM240621C00175000 | 2024-05-20 3:13PM EDT | 175.00 | 0.66 | 0.64 | 0.71 | +0.08 | +13.79% | 213 | 4,015 | 33.47% |
| TSM240621C00180000 | 2024-05-20 1:14PM EDT | 180.00 | 0.41 | 0.38 | 0.43 | +0.04 | +10.81% | 32 | 4,505 | 34.38% |
| TSM240621C00185000 | 2024-05-20 3:32PM EDT | 185.00 | 0.26 | 0.23 | 0.28 | +0.03 | +13.04% | 168 | 9,894 | 35.74% |
| TSM240621C00190000 | 2024-05-20 12:27PM EDT | 190.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 42 | 2,567 | 36.52% |
| TSM240621C00195000 | 2024-05-20 12:10PM EDT | 195.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 4 | 2,068 | 38.09% |
| TSM240621C00200000 | 2024-05-20 2:25PM EDT | 200.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 60 | 2,843 | 39.26% |
| TSM240621C00210000 | 2024-05-20 1:51PM EDT | 210.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 8 | 1,247 | 43.75% |
| TSM240621C00220000 | 2024-05-20 9:56AM EDT | 220.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 35 | 1,473 | 50.98% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,330 | 128.13% |
| TSM240621P00050000 | 2024-05-17 12:27PM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 14,074 | 158.20% |
| TSM240621P00055000 | 2024-05-15 1:55PM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,301 | 146.09% |
| TSM240621P00060000 | 2024-05-16 11:11AM EDT | 60.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 2,920 | 132.03% |
| TSM240621P00065000 | 2024-05-20 12:30PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 12,104 | 96.88% |
| TSM240621P00070000 | 2024-05-01 12:28PM EDT | 70.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 293 | 14,129 | 103.13% |
| TSM240621P00075000 | 2024-05-10 11:40AM EDT | 75.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 80 | 4,569 | 92.19% |
| TSM240621P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 20,967 | 83.59% |
| TSM240621P00085000 | 2024-05-20 11:59AM EDT | 85.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 1 | 5,477 | 77.34% |
| TSM240621P00090000 | 2024-05-20 1:07PM EDT | 90.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 7,380 | 71.29% |
| TSM240621P00095000 | 2024-05-20 3:37PM EDT | 95.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 3 | 6,787 | 67.58% |
| TSM240621P00100000 | 2024-05-17 12:54PM EDT | 100.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 3,994 | 62.50% |
| TSM240621P00105000 | 2024-05-16 9:57AM EDT | 105.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 12 | 5,980 | 58.20% |
| TSM240621P00110000 | 2024-05-20 3:19PM EDT | 110.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 111 | 2,765 | 52.15% |
| TSM240621P00115000 | 2024-05-20 3:55PM EDT | 115.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 48 | 11,762 | 48.24% |
| TSM240621P00120000 | 2024-05-20 3:55PM EDT | 120.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 76 | 9,951 | 43.26% |
| TSM240621P00125000 | 2024-05-20 3:19PM EDT | 125.00 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 132 | 6,579 | 39.01% |
| TSM240621P00130000 | 2024-05-20 3:54PM EDT | 130.00 | 0.34 | 0.34 | 0.36 | -0.10 | -22.73% | 255 | 8,953 | 35.55% |
| TSM240621P00135000 | 2024-05-20 3:52PM EDT | 135.00 | 0.61 | 0.57 | 0.62 | -0.19 | -23.75% | 1,051 | 6,018 | 33.06% |
| TSM240621P00140000 | 2024-05-20 3:48PM EDT | 140.00 | 1.16 | 1.10 | 1.18 | -0.34 | -22.67% | 618 | 11,202 | 31.69% |
| TSM240621P00145000 | 2024-05-20 3:55PM EDT | 145.00 | 2.22 | 2.15 | 2.24 | -0.58 | -20.71% | 292 | 5,131 | 31.14% |
| TSM240621P00150000 | 2024-05-20 3:37PM EDT | 150.00 | 3.85 | 3.85 | 3.95 | -0.81 | -17.38% | 299 | 6,257 | 30.95% |
| TSM240621P00155000 | 2024-05-20 3:31PM EDT | 155.00 | 6.10 | 6.20 | 6.35 | -1.23 | -16.78% | 58 | 1,444 | 30.71% |
| TSM240621P00160000 | 2024-05-20 3:58PM EDT | 160.00 | 9.50 | 9.25 | 9.55 | -1.06 | -10.04% | 15 | 456 | 31.12% |
| TSM240621P00165000 | 2024-05-20 9:37AM EDT | 165.00 | 13.90 | 13.00 | 13.25 | -1.20 | -7.95% | 6 | 119 | 30.96% |
| TSM240621P00170000 | 2024-05-20 9:48AM EDT | 170.00 | 17.59 | 17.10 | 17.55 | -1.13 | -6.04% | 6 | 15 | 31.97% |
| TSM240621P00175000 | 2024-05-16 10:05AM EDT | 175.00 | 21.30 | 21.60 | 22.25 | 0.00 | - | 10 | 10 | 34.57% |
| TSM240621P00180000 | 2024-05-15 11:10AM EDT | 180.00 | 25.25 | 26.40 | 27.00 | 0.00 | - | 9 | 8 | 36.33% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 128.38% |
| TSM240621P00190000 | 2024-04-15 12:29PM EDT | 190.00 | 47.62 | 33.80 | 35.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 200.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00220000 | 2024-04-15 9:41AM EDT | 220.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.