Mercados españoles cerrados en 1 hr 32 mins
IBEX 35
11.069,40 +109,90 (+1,00%) Euro Stoxx 50
4.911,96 +31,54 (+0,65%) Dólar/Euro
1,0752 +0,0016 (+0,15%) Petróleo Brent
84,65 +0,40 (+0,47%) Oro
2.333,50 +4,50 (+0,19%) Bitcoin EUR
60.238,80 -430,89 (-0,71%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:58AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00090000 | 2024-05-22 3:31PM EDT | 90.00 | 65.70 | 90.30 | 94.15 | 0.00 | - | - | 0 | 254.49% |
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 54.81 | 72.35 | 73.30 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00105000 | 2024-06-11 10:44AM EDT | 105.00 | 60.82 | 75.45 | 79.00 | 0.00 | - | 1 | 0 | 200.68% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 39.85 | 60.75 | 63.90 | 0.00 | - | - | 0 | 156.05% |
| TSM240628C00129000 | 2024-06-11 11:58AM EDT | 129.00 | 35.60 | 51.65 | 55.05 | 0.00 | - | 1 | 1 | 137.89% |
| TSM240628C00130000 | 2024-06-14 9:31AM EDT | 130.00 | 41.38 | 50.95 | 53.60 | 0.00 | - | 6 | 9 | 121.78% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 40.65 | 41.45 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 38.65 | 39.45 | 0.00 | - | 4 | 4 | 0.00% |
| TSM240628C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 20.33 | 45.55 | 49.30 | 0.00 | - | 3 | 5 | 129.30% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 36.50 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240628C00137000 | 2024-06-14 10:37AM EDT | 137.00 | 36.00 | 43.40 | 47.10 | 0.00 | - | 1 | 9 | 119.73% |
| TSM240628C00138000 | 2024-06-11 12:47PM EDT | 138.00 | 27.83 | 42.55 | 46.10 | 0.00 | - | 1 | 4 | 117.33% |
| TSM240628C00139000 | 2024-06-11 12:47PM EDT | 139.00 | 26.67 | 41.55 | 45.30 | 0.00 | - | 1 | 9 | 119.48% |
| TSM240628C00140000 | 2024-06-10 11:44AM EDT | 140.00 | 29.20 | 40.75 | 43.20 | 0.00 | - | 1 | 24 | 85.06% |
| TSM240628C00141000 | 2024-06-14 10:50AM EDT | 141.00 | 31.92 | 40.15 | 42.50 | 0.00 | - | 1 | 4 | 94.38% |
| TSM240628C00142000 | 2024-06-13 12:53PM EDT | 142.00 | 30.70 | 38.40 | 42.30 | 0.00 | - | 1 | 5 | 112.21% |
| TSM240628C00143000 | 2024-06-07 2:55PM EDT | 143.00 | 20.82 | 37.50 | 41.35 | 0.00 | - | 1 | 11 | 110.84% |
| TSM240628C00144000 | 2024-06-11 10:42AM EDT | 144.00 | 22.00 | 36.95 | 39.90 | 0.00 | - | 1 | 10 | 98.73% |
| TSM240628C00145000 | 2024-06-17 1:42PM EDT | 145.00 | 32.00 | 37.05 | 38.95 | 0.00 | - | 2 | 416 | 64.65% |
| TSM240628C00146000 | 2024-06-05 9:58AM EDT | 146.00 | 15.65 | 35.00 | 38.00 | 0.00 | - | 3 | 35 | 96.48% |
| TSM240628C00147000 | 2024-06-18 9:34AM EDT | 147.00 | 34.00 | 34.60 | 36.00 | +18.30 | +116.56% | 1 | 33 | 61.33% |
| TSM240628C00148000 | 2024-06-17 10:49AM EDT | 148.00 | 26.80 | 32.90 | 35.90 | 0.00 | - | 1 | 33 | 89.80% |
| TSM240628C00149000 | 2024-06-17 2:08PM EDT | 149.00 | 29.00 | 31.85 | 35.00 | 0.00 | - | 1 | 152 | 89.70% |
| TSM240628C00150000 | 2024-06-17 11:51AM EDT | 150.00 | 25.73 | 30.75 | 33.90 | 0.00 | - | 4 | 298 | 85.35% |
| TSM240628C00152500 | 2024-06-12 12:09PM EDT | 152.50 | 23.50 | 28.60 | 31.50 | 0.00 | - | 8 | 199 | 81.84% |
| TSM240628C00155000 | 2024-06-17 2:29PM EDT | 155.00 | 24.00 | 27.30 | 28.20 | 0.00 | - | 26 | 428 | 57.13% |
| TSM240628C00157500 | 2024-06-17 2:08PM EDT | 157.50 | 20.60 | 23.95 | 25.30 | 0.00 | - | 6 | 437 | 0.00% |
| TSM240628C00160000 | 2024-06-18 9:37AM EDT | 160.00 | 22.00 | 21.35 | 23.55 | +3.85 | +21.21% | 1 | 355 | 56.74% |
| TSM240628C00162500 | 2024-06-17 3:25PM EDT | 162.50 | 16.15 | 18.90 | 21.45 | 0.00 | - | 24 | 361 | 58.84% |
| TSM240628C00165000 | 2024-06-18 9:43AM EDT | 165.00 | 17.65 | 17.60 | 18.00 | +3.70 | +25.48% | 9 | 314 | 32.42% |
| TSM240628C00167500 | 2024-06-18 9:42AM EDT | 167.50 | 15.25 | 14.80 | 16.20 | +3.80 | +35.51% | 5 | 337 | 43.97% |
| TSM240628C00170000 | 2024-06-18 9:40AM EDT | 170.00 | 13.10 | 13.00 | 13.45 | +3.55 | +37.17% | 33 | 1,131 | 34.67% |
| TSM240628C00172500 | 2024-06-18 9:42AM EDT | 172.50 | 11.00 | 10.60 | 11.35 | +3.05 | +38.36% | 10 | 692 | 35.16% |
| TSM240628C00175000 | 2024-06-18 9:41AM EDT | 175.00 | 9.60 | 8.90 | 9.75 | +3.20 | +50.00% | 52 | 1,245 | 38.98% |
| TSM240628C00177500 | 2024-06-18 9:41AM EDT | 177.50 | 7.90 | 7.70 | 7.90 | +2.85 | +56.44% | 215 | 721 | 37.99% |
| TSM240628C00180000 | 2024-06-18 9:41AM EDT | 180.00 | 6.15 | 6.25 | 6.45 | +2.25 | +57.69% | 623 | 1,925 | 38.86% |
| TSM240628C00182500 | 2024-06-18 9:41AM EDT | 182.50 | 5.01 | 5.20 | 5.35 | +2.10 | +66.67% | 186 | 360 | 40.81% |
| TSM240628C00185000 | 2024-06-18 9:42AM EDT | 185.00 | 3.88 | 3.80 | 3.90 | +1.68 | +76.36% | 675 | 11,261 | 38.40% |
| TSM240628C00187500 | 2024-06-18 9:42AM EDT | 187.50 | 3.15 | 2.87 | 2.99 | +1.43 | +83.14% | 74 | 387 | 38.72% |
| TSM240628C00190000 | 2024-06-18 9:42AM EDT | 190.00 | 2.39 | 2.35 | 2.42 | +1.19 | +103.48% | 426 | 1,435 | 40.52% |
| TSM240628C00195000 | 2024-06-18 9:43AM EDT | 195.00 | 1.36 | 1.29 | 1.35 | +0.66 | +94.29% | 992 | 560 | 41.07% |
| TSM240628C00200000 | 2024-06-18 9:42AM EDT | 200.00 | 0.81 | 0.76 | 0.81 | +0.41 | +105.13% | 298 | 852 | 43.14% |
| TSM240628C00210000 | 2024-06-18 9:40AM EDT | 210.00 | 0.32 | 0.30 | 0.33 | +0.15 | +88.24% | 53 | 177 | 48.05% |
| TSM240628C00220000 | 2024-06-18 9:39AM EDT | 220.00 | 0.15 | 0.12 | 0.16 | +0.04 | +36.36% | 105 | 24 | 52.25% |
| TSM240628C00230000 | 2024-06-18 9:43AM EDT | 230.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 72 | 35 | 58.40% |
| TSM240628C00240000 | 2024-06-17 12:04PM EDT | 240.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 15 | 16 | 80.18% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-05-29 10:20AM EDT | 80.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 1 | 222.27% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 142.97% |
| TSM240628P00095000 | 2024-06-10 9:53AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 6 | 50.00% |
| TSM240628P00100000 | 2024-06-17 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 13 | 52 | 129.69% |
| TSM240628P00105000 | 2024-06-17 12:54PM EDT | 105.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 314 | 121.88% |
| TSM240628P00110000 | 2024-06-17 1:28PM EDT | 110.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 134 | 114.06% |
| TSM240628P00115000 | 2024-06-17 1:41PM EDT | 115.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 34 | 107.03% |
| TSM240628P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 36 | 95 | 107.03% |
| TSM240628P00125000 | 2024-06-17 9:44AM EDT | 125.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 710 | 82.03% |
| TSM240628P00127000 | 2024-06-12 9:32AM EDT | 127.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 77.34% |
| TSM240628P00128000 | 2024-06-12 10:17AM EDT | 128.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 123 | 85.35% |
| TSM240628P00129000 | 2024-06-11 1:32PM EDT | 129.00 | 0.09 | 0.01 | 0.54 | 0.00 | - | 51 | 57 | 103.71% |
| TSM240628P00130000 | 2024-06-18 9:37AM EDT | 130.00 | 0.04 | 0.01 | 0.05 | -0.01 | -16.67% | 1 | 203 | 75.78% |
| TSM240628P00131000 | 2024-06-13 9:30AM EDT | 131.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 68 | 105.37% |
| TSM240628P00132000 | 2024-06-11 12:16PM EDT | 132.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 64 | 66 | 103.61% |
| TSM240628P00133000 | 2024-06-17 2:50PM EDT | 133.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 8 | 428 | 85.74% |
| TSM240628P00134000 | 2024-06-17 1:39PM EDT | 134.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 2 | 343 | 89.45% |
| TSM240628P00135000 | 2024-06-17 1:35PM EDT | 135.00 | 0.06 | 0.01 | 0.44 | 0.00 | - | 72 | 394 | 88.87% |
| TSM240628P00136000 | 2024-06-18 9:36AM EDT | 136.00 | 0.07 | 0.03 | 0.41 | -0.04 | -36.36% | 2 | 1,277 | 86.72% |
| TSM240628P00137000 | 2024-06-17 10:54AM EDT | 137.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 11 | 149 | 93.46% |
| TSM240628P00138000 | 2024-06-14 3:40PM EDT | 138.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 33 | 291 | 86.72% |
| TSM240628P00139000 | 2024-06-14 2:18PM EDT | 139.00 | 0.11 | 0.02 | 0.56 | 0.00 | - | 15 | 53 | 85.06% |
| TSM240628P00140000 | 2024-06-18 9:30AM EDT | 140.00 | 0.13 | 0.01 | 0.11 | +0.06 | +85.71% | 7 | 4,811 | 65.82% |
| TSM240628P00141000 | 2024-06-14 1:37PM EDT | 141.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 1 | 28 | 85.55% |
| TSM240628P00142000 | 2024-06-17 3:51PM EDT | 142.00 | 0.08 | 0.03 | 0.27 | 0.00 | - | 1,017 | 1,053 | 71.29% |
| TSM240628P00143000 | 2024-06-17 1:23PM EDT | 143.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 166 | 364 | 61.13% |
| TSM240628P00144000 | 2024-06-18 9:30AM EDT | 144.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 1 | 52 | 60.16% |
| TSM240628P00145000 | 2024-06-17 3:52PM EDT | 145.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 311 | 643 | 58.79% |
| TSM240628P00146000 | 2024-06-17 3:08PM EDT | 146.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 17 | 141 | 58.20% |
| TSM240628P00147000 | 2024-06-17 2:06PM EDT | 147.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 22 | 3,370 | 56.64% |
| TSM240628P00148000 | 2024-06-17 2:46PM EDT | 148.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 69 | 204 | 55.66% |
| TSM240628P00149000 | 2024-06-17 1:03PM EDT | 149.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 2 | 106 | 54.49% |
| TSM240628P00150000 | 2024-06-17 2:31PM EDT | 150.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 153 | 702 | 53.52% |
| TSM240628P00152500 | 2024-06-17 2:01PM EDT | 152.50 | 0.16 | 0.10 | 0.13 | 0.00 | - | 132 | 693 | 51.37% |
| TSM240628P00155000 | 2024-06-18 9:33AM EDT | 155.00 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 137 | 1,108 | 50.00% |
| TSM240628P00157500 | 2024-06-18 9:37AM EDT | 157.50 | 0.17 | 0.14 | 0.19 | -0.07 | -29.17% | 35 | 719 | 47.36% |
| TSM240628P00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.13 | 0.21 | 0.24 | -0.24 | -64.86% | 11 | 1,394 | 45.07% |
| TSM240628P00162500 | 2024-06-18 9:37AM EDT | 162.50 | 0.31 | 0.30 | 0.33 | -0.22 | -41.51% | 20 | 525 | 43.51% |
| TSM240628P00165000 | 2024-06-18 9:40AM EDT | 165.00 | 0.41 | 0.44 | 0.47 | -0.41 | -50.00% | 27 | 1,107 | 42.38% |
| TSM240628P00167500 | 2024-06-18 9:40AM EDT | 167.50 | 0.58 | 0.62 | 0.68 | -0.57 | -49.57% | 43 | 305 | 41.50% |
| TSM240628P00170000 | 2024-06-18 9:40AM EDT | 170.00 | 0.90 | 0.90 | 0.94 | -0.88 | -49.44% | 45 | 326 | 40.21% |
| TSM240628P00172500 | 2024-06-18 9:41AM EDT | 172.50 | 1.33 | 1.35 | 1.40 | -1.09 | -45.04% | 35 | 251 | 40.26% |
| TSM240628P00175000 | 2024-06-18 9:39AM EDT | 175.00 | 1.92 | 1.92 | 1.99 | -1.57 | -44.99% | 35 | 565 | 40.06% |
| TSM240628P00177500 | 2024-06-18 9:40AM EDT | 177.50 | 2.68 | 2.71 | 2.79 | -1.82 | -40.44% | 79 | 146 | 40.28% |
| TSM240628P00180000 | 2024-06-18 9:42AM EDT | 180.00 | 3.80 | 3.75 | 3.90 | -2.30 | -38.08% | 113 | 82 | 41.47% |
| TSM240628P00182500 | 2024-06-18 9:39AM EDT | 182.50 | 4.80 | 5.00 | 5.15 | -2.47 | -33.98% | 13 | 18 | 42.16% |
| TSM240628P00185000 | 2024-06-18 9:35AM EDT | 185.00 | 6.90 | 6.55 | 6.70 | -1.80 | -20.69% | 2 | 15 | 43.74% |
| TSM240628P00190000 | 2024-06-17 3:07PM EDT | 190.00 | 13.00 | 9.65 | 10.55 | 0.00 | - | 10 | 58 | 49.27% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 200.00 | 28.45 | 18.15 | 19.85 | 0.00 | - | - | 0 | 56.86% |
© 2024 Yahoo. Todos los derechos reservados.