Mercados españoles cerrados en 1 hr 15 mins
IBEX 35
11.054,90 +95,40 (+0,87%) Euro Stoxx 50
4.905,10 +24,68 (+0,51%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,76 +0,51 (+0,61%) Oro
2.339,50 +10,50 (+0,45%) Bitcoin EUR
60.104,98 -680,37 (-1,12%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:15AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705C00105000 | 2024-06-11 3:22PM EDT | 105.00 | 60.92 | 76.00 | 79.45 | 0.00 | - | 1 | 1 | 130.18% |
| TSM240705C00110000 | 2024-06-03 12:32PM EDT | 110.00 | 43.48 | 70.65 | 74.40 | 0.00 | - | 2 | 2 | 117.97% |
| TSM240705C00120000 | 2024-06-18 9:43AM EDT | 120.00 | 62.72 | 61.20 | 64.35 | +23.62 | +60.41% | 1 | 5 | 97.75% |
| TSM240705C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 48.17 | 56.10 | 59.80 | 0.00 | - | 1 | 1 | 106.01% |
| TSM240705C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 30.60 | 51.10 | 54.85 | 0.00 | - | 1 | 1 | 98.29% |
| TSM240705C00135000 | 2024-06-12 11:31AM EDT | 135.00 | 40.12 | 46.40 | 49.45 | 0.00 | - | 3 | 3 | 77.83% |
| TSM240705C00140000 | 2024-06-05 9:49AM EDT | 140.00 | 22.30 | 41.45 | 44.55 | 0.00 | - | 10 | 19 | 73.14% |
| TSM240705C00141000 | 2024-06-12 3:18PM EDT | 141.00 | 32.40 | 40.60 | 43.40 | 0.00 | - | - | 1 | 66.80% |
| TSM240705C00143000 | 2024-06-13 2:40PM EDT | 143.00 | 31.06 | 38.40 | 41.45 | 0.00 | - | 1 | 7 | 65.48% |
| TSM240705C00144000 | 2024-06-12 9:47AM EDT | 144.00 | 30.01 | 38.00 | 40.50 | 0.00 | - | 4 | 5 | 65.43% |
| TSM240705C00145000 | 2024-06-13 10:31AM EDT | 145.00 | 28.00 | 36.80 | 39.95 | 0.00 | - | 64 | 25 | 74.37% |
| TSM240705C00146000 | 2024-06-12 12:59PM EDT | 146.00 | 29.51 | 36.75 | 38.50 | 0.00 | - | 11 | 5 | 62.40% |
| TSM240705C00147000 | 2024-06-14 3:27PM EDT | 147.00 | 26.40 | 35.60 | 37.95 | 0.00 | - | 1 | 1 | 70.95% |
| TSM240705C00148000 | 2024-06-12 12:59PM EDT | 148.00 | 27.59 | 34.70 | 36.50 | 0.00 | - | 14 | 27 | 59.38% |
| TSM240705C00149000 | 2024-06-13 9:42AM EDT | 149.00 | 25.25 | 32.75 | 35.95 | 0.00 | - | 1 | 22 | 67.58% |
| TSM240705C00150000 | 2024-06-17 3:36PM EDT | 150.00 | 28.68 | 32.05 | 34.35 | 0.00 | - | 2 | 65 | 52.05% |
| TSM240705C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 21.51 | 29.85 | 31.90 | 0.00 | - | 5 | 99 | 50.00% |
| TSM240705C00155000 | 2024-06-17 9:37AM EDT | 155.00 | 23.39 | 27.70 | 28.95 | 0.00 | - | 1 | 221 | 0.00% |
| TSM240705C00157500 | 2024-06-14 2:28PM EDT | 157.50 | 16.70 | 25.85 | 26.80 | 0.00 | - | 11 | 175 | 40.04% |
| TSM240705C00160000 | 2024-06-17 2:08PM EDT | 160.00 | 19.00 | 22.65 | 24.20 | 0.00 | - | 8 | 661 | 33.40% |
| TSM240705C00162500 | 2024-06-17 12:12PM EDT | 162.50 | 15.00 | 20.45 | 22.05 | 0.00 | - | 4 | 81 | 38.82% |
| TSM240705C00165000 | 2024-06-18 9:58AM EDT | 165.00 | 19.20 | 18.60 | 19.25 | +4.15 | +27.76% | 2 | 227 | 28.66% |
| TSM240705C00167500 | 2024-06-18 9:48AM EDT | 167.50 | 16.50 | 15.80 | 17.25 | +3.50 | +26.92% | 18 | 99 | 34.30% |
| TSM240705C00170000 | 2024-06-18 9:55AM EDT | 170.00 | 14.45 | 14.65 | 15.00 | +3.30 | +29.60% | 54 | 267 | 33.30% |
| TSM240705C00172500 | 2024-06-18 9:52AM EDT | 172.50 | 12.24 | 12.30 | 12.95 | +3.14 | +34.51% | 24 | 234 | 33.44% |
| TSM240705C00175000 | 2024-06-18 9:42AM EDT | 175.00 | 10.35 | 10.95 | 11.35 | +2.85 | +38.00% | 28 | 395 | 35.96% |
| TSM240705C00177500 | 2024-06-18 9:59AM EDT | 177.50 | 9.50 | 9.35 | 9.55 | +3.15 | +49.61% | 56 | 236 | 35.47% |
| TSM240705C00180000 | 2024-06-18 9:56AM EDT | 180.00 | 7.80 | 7.75 | 7.95 | +2.71 | +53.24% | 141 | 1,021 | 35.32% |
| TSM240705C00182500 | 2024-06-18 9:59AM EDT | 182.50 | 6.70 | 6.55 | 6.70 | +2.50 | +64.43% | 66 | 289 | 36.28% |
| TSM240705C00185000 | 2024-06-18 9:58AM EDT | 185.00 | 5.59 | 5.50 | 5.65 | +2.14 | +62.03% | 171 | 205 | 37.39% |
| TSM240705C00187500 | 2024-06-18 9:55AM EDT | 187.50 | 4.20 | 4.55 | 4.70 | +1.57 | +59.70% | 64 | 482 | 38.12% |
| TSM240705C00190000 | 2024-06-18 9:53AM EDT | 190.00 | 3.55 | 3.65 | 3.75 | +1.56 | +78.39% | 107 | 491 | 37.92% |
| TSM240705C00192500 | 2024-06-18 9:50AM EDT | 192.50 | 2.68 | 3.00 | 3.15 | +0.95 | +54.91% | 12 | 52 | 39.11% |
| TSM240705C00195000 | 2024-06-18 9:56AM EDT | 195.00 | 2.20 | 2.44 | 2.51 | +0.98 | +80.33% | 92 | 372 | 39.25% |
| TSM240705C00197500 | 2024-06-18 9:57AM EDT | 197.50 | 2.00 | 1.96 | 2.03 | +0.91 | +83.49% | 15 | 55 | 39.77% |
| TSM240705C00200000 | 2024-06-18 9:55AM EDT | 200.00 | 1.60 | 1.56 | 1.62 | +0.86 | +138.71% | 198 | 1,358 | 40.16% |
| TSM240705C00205000 | 2024-06-18 9:58AM EDT | 205.00 | 1.08 | 1.02 | 1.06 | +0.54 | +158.82% | 17 | 39 | 41.41% |
| TSM240705C00210000 | 2024-06-18 9:52AM EDT | 210.00 | 0.63 | 0.70 | 0.74 | +0.26 | +70.27% | 88 | 373 | 43.34% |
| TSM240705C00230000 | 2024-06-18 9:52AM EDT | 230.00 | 0.20 | 0.18 | 0.21 | +0.09 | +81.82% | 106 | 7 | 50.20% |
| TSM240705C00240000 | 2024-06-17 12:27PM EDT | 240.00 | 0.07 | 0.11 | 0.15 | 0.00 | - | 20 | 29 | 54.69% |
| TSM240705C00250000 | 2024-06-18 9:50AM EDT | 250.00 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 78 | 10 | 58.79% |
| TSM240705C00260000 | 2024-06-18 9:41AM EDT | 260.00 | 0.07 | 0.01 | 0.71 | 0.00 | - | 12 | 11 | 79.25% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705P00095000 | 2024-05-31 10:57AM EDT | 95.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 10 | 10 | 113.28% |
| TSM240705P00100000 | 2024-06-10 11:30AM EDT | 100.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 53 | 211 | 100.78% |
| TSM240705P00105000 | 2024-06-17 1:26PM EDT | 105.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 6 | 4 | 102.34% |
| TSM240705P00110000 | 2024-06-11 12:34PM EDT | 110.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 11 | 16 | 95.31% |
| TSM240705P00115000 | 2024-06-14 1:41PM EDT | 115.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 21 | 46 | 89.84% |
| TSM240705P00120000 | 2024-06-18 9:42AM EDT | 120.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 10 | 223 | 75.00% |
| TSM240705P00125000 | 2024-06-17 12:27PM EDT | 125.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 52 | 67 | 71.68% |
| TSM240705P00130000 | 2024-06-18 9:42AM EDT | 130.00 | 0.10 | 0.01 | 0.49 | +0.01 | +11.11% | 5 | 86 | 79.49% |
| TSM240705P00135000 | 2024-06-17 11:45AM EDT | 135.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 10 | 139 | 62.31% |
| TSM240705P00138000 | 2024-06-18 9:37AM EDT | 138.00 | 0.08 | 0.09 | 0.12 | -0.07 | -46.67% | 16 | 46 | 59.18% |
| TSM240705P00139000 | 2024-06-14 3:27PM EDT | 139.00 | 0.18 | 0.09 | 0.13 | 0.00 | - | 1 | 11 | 58.20% |
| TSM240705P00140000 | 2024-06-18 9:52AM EDT | 140.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 7 | 3,556 | 57.32% |
| TSM240705P00141000 | 2024-06-10 12:36PM EDT | 141.00 | 0.27 | 0.11 | 0.14 | 0.00 | - | 6 | 18 | 56.64% |
| TSM240705P00142000 | 2024-06-07 12:07PM EDT | 142.00 | 0.45 | 0.12 | 0.15 | 0.00 | - | 1 | 19 | 56.06% |
| TSM240705P00143000 | 2024-06-12 10:09AM EDT | 143.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 1 | 31 | 54.69% |
| TSM240705P00144000 | 2024-06-17 10:46AM EDT | 144.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 4 | 2,055 | 53.91% |
| TSM240705P00145000 | 2024-06-18 9:52AM EDT | 145.00 | 0.14 | 0.14 | 0.17 | -0.07 | -33.33% | 6 | 872 | 53.13% |
| TSM240705P00146000 | 2024-06-13 11:10AM EDT | 146.00 | 0.31 | 0.14 | 0.18 | 0.00 | - | 2 | 16 | 52.15% |
| TSM240705P00147000 | 2024-06-17 1:18PM EDT | 147.00 | 0.22 | 0.16 | 0.19 | 0.00 | - | 4 | 387 | 51.47% |
| TSM240705P00148000 | 2024-06-14 1:48PM EDT | 148.00 | 0.32 | 0.17 | 0.20 | 0.00 | - | 1 | 276 | 50.64% |
| TSM240705P00149000 | 2024-06-14 12:14PM EDT | 149.00 | 0.41 | 0.18 | 0.21 | 0.00 | - | 3 | 101 | 50.39% |
| TSM240705P00150000 | 2024-06-18 9:45AM EDT | 150.00 | 0.19 | 0.19 | 0.22 | -0.06 | -24.00% | 4 | 388 | 49.41% |
| TSM240705P00152500 | 2024-06-17 2:14PM EDT | 152.50 | 0.29 | 0.23 | 0.26 | 0.00 | - | 27 | 139 | 47.41% |
| TSM240705P00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.29 | 0.29 | 0.33 | -0.09 | -23.68% | 2 | 314 | 46.00% |
| TSM240705P00157500 | 2024-06-18 9:30AM EDT | 157.50 | 0.46 | 0.36 | 0.41 | -0.05 | -9.80% | 5 | 263 | 44.43% |
| TSM240705P00160000 | 2024-06-18 9:56AM EDT | 160.00 | 0.47 | 0.46 | 0.51 | -0.22 | -31.88% | 19 | 505 | 42.87% |
| TSM240705P00162500 | 2024-06-18 9:48AM EDT | 162.50 | 0.62 | 0.60 | 0.66 | -0.35 | -36.08% | 12 | 377 | 41.68% |
| TSM240705P00165000 | 2024-06-18 9:48AM EDT | 165.00 | 0.93 | 0.82 | 0.87 | -0.40 | -32.79% | 10 | 699 | 40.75% |
| TSM240705P00167500 | 2024-06-18 9:40AM EDT | 167.50 | 1.10 | 1.11 | 1.16 | -0.68 | -38.20% | 12 | 108 | 40.06% |
| TSM240705P00170000 | 2024-06-18 9:59AM EDT | 170.00 | 1.60 | 1.52 | 1.59 | -1.00 | -38.02% | 8 | 230 | 39.97% |
| TSM240705P00172500 | 2024-06-18 9:56AM EDT | 172.50 | 2.17 | 2.07 | 2.14 | -1.68 | -43.64% | 14 | 163 | 39.94% |
| TSM240705P00175000 | 2024-06-18 9:57AM EDT | 175.00 | 2.77 | 2.76 | 2.84 | -1.56 | -36.03% | 12 | 79 | 40.08% |
| TSM240705P00177500 | 2024-06-18 9:54AM EDT | 177.50 | 3.80 | 3.60 | 3.70 | -1.65 | -30.28% | 28 | 34 | 40.32% |
| TSM240705P00180000 | 2024-06-18 9:59AM EDT | 180.00 | 4.70 | 4.60 | 4.70 | -2.10 | -30.43% | 26 | 42 | 40.50% |
| TSM240705P00182500 | 2024-06-18 9:46AM EDT | 182.50 | 6.00 | 5.80 | 5.95 | -2.00 | -25.00% | 6 | 12 | 41.27% |
| TSM240705P00185000 | 2024-06-18 9:32AM EDT | 185.00 | 7.32 | 7.20 | 7.35 | -16.38 | -69.61% | 6 | 1 | 42.03% |
| TSM240705P00187500 | 2024-06-18 9:46AM EDT | 187.50 | 9.15 | 8.75 | 8.90 | -6.65 | -42.63% | 2 | 10 | 42.82% |
| TSM240705P00190000 | 2024-06-18 9:56AM EDT | 190.00 | 10.94 | 10.35 | 10.55 | -6.96 | -38.88% | 1 | 1 | 43.42% |
© 2024 Yahoo. Todos los derechos reservados.