Mercados españoles cerrados en 1 hr 25 mins
IBEX 35
11.060,20 +100,70 (+0,92%) Euro Stoxx 50
4.908,60 +28,18 (+0,58%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,80 +0,55 (+0,65%) Oro
2.340,10 +11,10 (+0,48%) Bitcoin EUR
60.294,63 -291,95 (-0,48%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:05AM EDT. Mercado abierto.
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-13 10:40AM EDT | 80.00 | 92.80 | 101.10 | 104.55 | 0.00 | - | 30 | 45 | 204.54% |
| TSM240712C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 74.50 | 80.60 | 84.40 | 0.00 | - | - | 37 | 152.59% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 60.70 | 64.10 | 0.00 | - | 1 | 1 | 107.50% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 56.25 | 59.10 | 0.00 | - | - | 3 | 98.88% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 46.30 | 49.90 | 0.00 | - | - | 2 | 58.74% |
| TSM240712C00140000 | 2024-06-12 3:49PM EDT | 140.00 | 32.86 | 41.20 | 44.35 | 0.00 | - | 3 | 4 | 78.22% |
| TSM240712C00142000 | 2024-06-17 9:41AM EDT | 142.00 | 36.70 | 39.30 | 42.40 | 0.00 | - | 3 | 11 | 75.68% |
| TSM240712C00145000 | 2024-06-17 10:11AM EDT | 145.00 | 31.45 | 36.80 | 40.10 | 0.00 | - | 1 | 12 | 55.86% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 34.85 | 37.50 | 0.00 | - | 1 | 3 | 68.92% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 33.90 | 36.45 | 0.00 | - | 1 | 4 | 66.72% |
| TSM240712C00149000 | 2024-06-11 2:33PM EDT | 149.00 | 18.75 | 33.05 | 36.20 | 0.00 | - | 4 | 4 | 53.66% |
| TSM240712C00150000 | 2024-06-17 10:02AM EDT | 150.00 | 26.69 | 32.70 | 34.15 | 0.00 | - | 1 | 24 | 59.86% |
| TSM240712C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 22.26 | 29.50 | 32.00 | 0.00 | - | 5 | 18 | 60.18% |
| TSM240712C00155000 | 2024-06-18 9:41AM EDT | 155.00 | 27.05 | 27.50 | 28.40 | +2.77 | +11.41% | 2 | 34 | 41.70% |
| TSM240712C00157500 | 2024-06-18 9:42AM EDT | 157.50 | 25.80 | 25.10 | 26.40 | +6.30 | +32.31% | 2 | 105 | 45.61% |
| TSM240712C00160000 | 2024-06-17 2:45PM EDT | 160.00 | 19.80 | 22.25 | 24.85 | 0.00 | - | 112 | 95 | 51.69% |
| TSM240712C00162500 | 2024-06-17 2:20PM EDT | 162.50 | 18.00 | 20.35 | 22.30 | 0.00 | - | 2 | 248 | 47.16% |
| TSM240712C00165000 | 2024-06-18 9:48AM EDT | 165.00 | 19.85 | 18.25 | 19.40 | +3.85 | +24.06% | 12 | 352 | 39.60% |
| TSM240712C00167500 | 2024-06-17 3:45PM EDT | 167.50 | 13.60 | 16.20 | 18.05 | 0.00 | - | 172 | 171 | 44.63% |
| TSM240712C00170000 | 2024-06-18 9:39AM EDT | 170.00 | 15.90 | 14.30 | 15.20 | +3.50 | +28.23% | 7 | 494 | 37.70% |
| TSM240712C00172500 | 2024-06-18 9:34AM EDT | 172.50 | 13.57 | 12.05 | 13.70 | +2.95 | +27.78% | 3 | 236 | 39.80% |
| TSM240712C00175000 | 2024-06-18 9:49AM EDT | 175.00 | 11.67 | 12.00 | 12.20 | +2.47 | +25.92% | 26 | 1,732 | 40.81% |
| TSM240712C00177500 | 2024-06-18 9:50AM EDT | 177.50 | 10.20 | 10.05 | 10.30 | +2.30 | +29.30% | 19 | 165 | 38.79% |
| TSM240712C00180000 | 2024-06-18 9:50AM EDT | 180.00 | 8.85 | 8.75 | 8.95 | +2.05 | +28.39% | 23 | 458 | 39.19% |
| TSM240712C00182500 | 2024-06-18 9:46AM EDT | 182.50 | 7.90 | 7.95 | 8.10 | +1.90 | +31.67% | 29 | 82 | 41.48% |
| TSM240712C00185000 | 2024-06-18 9:47AM EDT | 185.00 | 6.95 | 6.75 | 6.85 | +2.15 | +44.79% | 19 | 212 | 40.97% |
| TSM240712C00187500 | 2024-06-18 9:30AM EDT | 187.50 | 4.30 | 5.45 | 5.60 | +0.05 | +1.18% | 1 | 65 | 39.79% |
| TSM240712C00190000 | 2024-06-18 9:48AM EDT | 190.00 | 4.99 | 4.65 | 4.75 | +1.50 | +42.98% | 23 | 125 | 40.08% |
| TSM240712C00195000 | 2024-06-18 9:47AM EDT | 195.00 | 3.60 | 3.50 | 3.65 | +1.29 | +55.84% | 21 | 354 | 42.35% |
| TSM240712C00197500 | 2024-06-18 9:44AM EDT | 197.50 | 2.95 | 2.80 | 2.88 | +1.00 | +51.28% | 1 | 23 | 41.32% |
| TSM240712C00200000 | 2024-06-18 9:41AM EDT | 200.00 | 2.50 | 2.48 | 2.57 | +0.94 | +60.26% | 26 | 276 | 42.75% |
| TSM240712C00205000 | 2024-06-18 9:37AM EDT | 205.00 | 1.60 | 1.66 | 1.73 | +0.52 | +48.15% | 6 | 80 | 42.73% |
| TSM240712C00210000 | 2024-06-17 3:16PM EDT | 210.00 | 1.20 | 1.17 | 1.23 | +0.41 | +51.90% | 1 | 119 | 43.68% |
| TSM240712C00215000 | 2024-06-17 11:13AM EDT | 215.00 | 0.44 | 0.83 | 0.88 | 0.00 | - | 37 | 47 | 44.68% |
| TSM240712C00220000 | 2024-06-18 9:43AM EDT | 220.00 | 0.62 | 0.59 | 0.64 | +0.19 | +44.19% | 2 | 221 | 45.80% |
| TSM240712C00230000 | 2024-06-17 2:16PM EDT | 230.00 | 0.24 | 0.35 | 0.39 | 0.00 | - | 13 | 13 | 49.07% |
| TSM240712C00240000 | 2024-06-18 9:43AM EDT | 240.00 | 0.22 | 0.22 | 0.25 | +0.06 | +37.50% | 1 | 51 | 51.71% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00110000 | 2024-06-12 1:44PM EDT | 110.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 20 | 31 | 101.56% |
| TSM240712P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 76.95% |
| TSM240712P00120000 | 2024-06-17 3:28PM EDT | 120.00 | 0.11 | 0.03 | 0.95 | 0.00 | - | 63 | 71 | 89.36% |
| TSM240712P00125000 | 2024-06-17 1:33PM EDT | 125.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 10 | 35 | 64.84% |
| TSM240712P00130000 | 2024-06-14 10:27AM EDT | 130.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 2 | 16 | 60.84% |
| TSM240712P00135000 | 2024-06-17 9:33AM EDT | 135.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 55 | 56.74% |
| TSM240712P00138000 | 2024-06-11 10:00AM EDT | 138.00 | 0.47 | 0.17 | 0.22 | 0.00 | - | 1 | 21 | 54.00% |
| TSM240712P00139000 | 2024-06-12 12:08PM EDT | 139.00 | 0.17 | 0.19 | 0.23 | 0.00 | - | 5 | 8 | 53.47% |
| TSM240712P00140000 | 2024-06-17 2:57PM EDT | 140.00 | 0.24 | 0.19 | 0.24 | 0.00 | - | 9 | 199 | 52.44% |
| TSM240712P00141000 | 2024-06-14 12:55PM EDT | 141.00 | 0.35 | 0.21 | 0.26 | 0.00 | - | 13 | 13 | 52.05% |
| TSM240712P00142000 | 2024-06-14 12:55PM EDT | 142.00 | 0.38 | 0.22 | 0.27 | 0.00 | - | 10 | 15 | 51.17% |
| TSM240712P00143000 | 2024-06-17 2:03PM EDT | 143.00 | 0.33 | 0.23 | 0.27 | 0.00 | - | 2 | 29 | 50.15% |
| TSM240712P00144000 | 2024-06-14 1:58PM EDT | 144.00 | 0.44 | 0.26 | 0.30 | 0.00 | - | 3 | 33 | 50.54% |
| TSM240712P00145000 | 2024-06-17 3:26PM EDT | 145.00 | 0.33 | 0.27 | 0.31 | 0.00 | - | 12 | 223 | 49.61% |
| TSM240712P00146000 | 2024-06-14 3:14PM EDT | 146.00 | 0.55 | 0.30 | 0.34 | 0.00 | - | 10 | 32 | 49.17% |
| TSM240712P00147000 | 2024-06-17 2:42PM EDT | 147.00 | 0.39 | 0.31 | 0.35 | 0.00 | - | 16 | 47 | 48.19% |
| TSM240712P00148000 | 2024-06-17 3:08PM EDT | 148.00 | 0.42 | 0.32 | 0.37 | 0.00 | - | 17 | 46 | 47.46% |
| TSM240712P00149000 | 2024-06-17 12:04PM EDT | 149.00 | 0.60 | 0.35 | 0.39 | 0.00 | - | 23 | 146 | 46.68% |
| TSM240712P00150000 | 2024-06-17 3:30PM EDT | 150.00 | 0.50 | 0.39 | 0.43 | 0.00 | - | 54 | 699 | 46.34% |
| TSM240712P00152500 | 2024-06-18 9:30AM EDT | 152.50 | 0.50 | 0.48 | 0.54 | -0.12 | -19.35% | 1 | 256 | 45.34% |
| TSM240712P00155000 | 2024-06-17 3:46PM EDT | 155.00 | 0.57 | 0.56 | 0.62 | -0.21 | -26.92% | 3 | 232 | 43.43% |
| TSM240712P00157500 | 2024-06-18 9:47AM EDT | 157.50 | 0.78 | 0.76 | 0.81 | -0.23 | -22.77% | 1 | 208 | 42.87% |
| TSM240712P00160000 | 2024-06-18 9:39AM EDT | 160.00 | 0.89 | 0.97 | 1.02 | -0.43 | -32.58% | 8 | 464 | 41.99% |
| TSM240712P00162500 | 2024-06-18 9:39AM EDT | 162.50 | 1.17 | 1.26 | 1.32 | -0.55 | -31.98% | 14 | 141 | 41.55% |
| TSM240712P00165000 | 2024-06-18 9:34AM EDT | 165.00 | 1.64 | 1.66 | 1.73 | -0.58 | -26.13% | 42 | 141 | 41.46% |
| TSM240712P00167500 | 2024-06-17 2:23PM EDT | 167.50 | 2.08 | 2.14 | 2.21 | -0.69 | -24.91% | 3 | 149 | 41.21% |
| TSM240712P00170000 | 2024-06-18 9:49AM EDT | 170.00 | 2.76 | 2.56 | 2.63 | -0.84 | -24.07% | 16 | 91 | 39.89% |
| TSM240712P00172500 | 2024-06-18 9:38AM EDT | 172.50 | 3.20 | 3.30 | 3.45 | -1.31 | -29.05% | 2 | 114 | 40.61% |
| TSM240712P00175000 | 2024-06-17 2:40PM EDT | 175.00 | 4.20 | 4.25 | 4.40 | -1.20 | -22.22% | 4 | 76 | 41.28% |
| TSM240712P00177500 | 2024-06-18 9:46AM EDT | 177.50 | 5.25 | 5.00 | 5.15 | -1.45 | -21.64% | 8 | 42 | 40.09% |
| TSM240712P00180000 | 2024-06-18 9:34AM EDT | 180.00 | 6.60 | 6.45 | 6.60 | -1.65 | -20.00% | 16 | 18 | 42.03% |
| TSM240712P00182500 | 2024-06-18 9:49AM EDT | 182.50 | 7.65 | 7.40 | 7.55 | -2.77 | -26.58% | 3 | 16 | 40.59% |
| TSM240712P00185000 | 2024-06-18 9:47AM EDT | 185.00 | 8.80 | 8.95 | 9.10 | -2.01 | -18.59% | 2 | 13 | 41.66% |
| TSM240712P00187500 | 2024-06-18 9:47AM EDT | 187.50 | 10.45 | 10.25 | 10.45 | -6.55 | -38.53% | 4 | 2 | 41.02% |
| TSM240712P00190000 | 2024-06-17 3:56PM EDT | 190.00 | 15.45 | 11.75 | 11.95 | 0.00 | - | 2 | 12 | 40.53% |
| TSM240712P00200000 | 2024-06-12 10:39AM EDT | 200.00 | 26.59 | 19.05 | 21.10 | 0.00 | - | - | 6 | 51.95% |
© 2024 Yahoo. Todos los derechos reservados.