Mercados españoles cerrados en 4 hrs 18 min
IBEX 35
11.349,60 +21,90 (+0,19%) Euro Stoxx 50
5.073,05 +0,60 (+0,01%) Dólar/Euro
1,0870 -0,0002 (-0,02%) Petróleo Brent
83,77 -0,21 (-0,25%) Oro
2.439,60 +22,20 (+0,92%) Bitcoin EUR
61.867,02 +184,34 (+0,30%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240719C00060000 | 2024-03-18 10:11AM EDT | 60.00 | 81.15 | 78.95 | 80.30 | 0.00 | - | 5 | 50 | 0.00% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TSM240719C00075000 | 2024-02-22 4:05PM EDT | 75.00 | 56.05 | 65.25 | 68.80 | 0.00 | - | 5 | 13 | 0.00% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 86.72% |
| TSM240719C00085000 | 2024-05-17 10:00AM EDT | 85.00 | 68.41 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TSM240719C00090000 | 2024-04-30 10:30AM EDT | 90.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| TSM240719C00095000 | 2024-05-17 10:48AM EDT | 95.00 | 59.02 | 0.00 | 0.00 | 0.00 | - | 12 | 238 | 0.00% |
| TSM240719C00100000 | 2024-05-15 2:56PM EDT | 100.00 | 56.64 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| TSM240719C00105000 | 2024-05-17 11:52AM EDT | 105.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,302 | 0.00% |
| TSM240719C00110000 | 2024-05-17 2:23PM EDT | 110.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 0.00% |
| TSM240719C00115000 | 2024-05-17 3:07PM EDT | 115.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,331 | 0.00% |
| TSM240719C00120000 | 2024-05-17 12:52PM EDT | 120.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 8 | 861 | 0.00% |
| TSM240719C00125000 | 2024-05-17 11:00AM EDT | 125.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 3 | 598 | 0.00% |
| TSM240719C00130000 | 2024-05-17 2:32PM EDT | 130.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,977 | 0.00% |
| TSM240719C00135000 | 2024-05-17 3:47PM EDT | 135.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,554 | 0.00% |
| TSM240719C00140000 | 2024-05-17 3:17PM EDT | 140.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 120 | 4,205 | 0.00% |
| TSM240719C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 146 | 9,488 | 0.00% |
| TSM240719C00150000 | 2024-05-17 3:58PM EDT | 150.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 98 | 3,294 | 0.00% |
| TSM240719C00155000 | 2024-05-17 3:51PM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 689 | 6,594 | 1.56% |
| TSM240719C00160000 | 2024-05-17 3:35PM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 119 | 4,365 | 3.13% |
| TSM240719C00165000 | 2024-05-17 3:44PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 194 | 1,497 | 6.25% |
| TSM240719C00170000 | 2024-05-17 3:30PM EDT | 170.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 62 | 2,234 | 6.25% |
| TSM240719C00175000 | 2024-05-17 1:36PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 383 | 1,301 | 6.25% |
| TSM240719C00180000 | 2024-05-17 3:24PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 99 | 1,037 | 12.50% |
| TSM240719C00185000 | 2024-05-17 3:07PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 59 | 427 | 12.50% |
| TSM240719C00190000 | 2024-05-17 3:57PM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 837 | 12.50% |
| TSM240719C00195000 | 2024-05-17 3:56PM EDT | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 202 | 309 | 12.50% |
| TSM240719C00200000 | 2024-05-17 3:57PM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 160 | 1,073 | 12.50% |
| TSM240719C00210000 | 2024-05-16 3:46PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 481 | 12.50% |
| TSM240719C00220000 | 2024-05-16 3:59PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 922 | 25.00% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-05-15 2:33PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 900 | 1,715 | 50.00% |
| TSM240719P00055000 | 2024-03-06 1:20PM EDT | 55.00 | 0.20 | 0.03 | 0.48 | 0.00 | - | 1 | 170 | 116.60% |
| TSM240719P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 50.00% |
| TSM240719P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 385 | 50.00% |
| TSM240719P00070000 | 2024-05-17 11:31AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,662 | 50.00% |
| TSM240719P00075000 | 2024-05-14 3:04PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 1,297 | 25.00% |
| TSM240719P00080000 | 2024-05-10 1:12PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,523 | 3,822 | 25.00% |
| TSM240719P00085000 | 2024-05-17 1:54PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,339 | 25.00% |
| TSM240719P00090000 | 2024-05-17 12:56PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 25.00% |
| TSM240719P00095000 | 2024-05-17 3:07PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 2,150 | 25.00% |
| TSM240719P00100000 | 2024-05-17 9:33AM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 25.00% |
| TSM240719P00105000 | 2024-05-17 9:35AM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,552 | 25.00% |
| TSM240719P00110000 | 2024-05-17 3:45PM EDT | 110.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 2,453 | 12.50% |
| TSM240719P00115000 | 2024-05-17 3:40PM EDT | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 232 | 3,887 | 12.50% |
| TSM240719P00120000 | 2024-05-17 3:45PM EDT | 120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 501 | 4,972 | 12.50% |
| TSM240719P00125000 | 2024-05-17 3:18PM EDT | 125.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 4,995 | 12.50% |
| TSM240719P00130000 | 2024-05-17 2:41PM EDT | 130.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 33 | 5,033 | 6.25% |
| TSM240719P00135000 | 2024-05-17 3:32PM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 44 | 3,440 | 6.25% |
| TSM240719P00140000 | 2024-05-17 3:59PM EDT | 140.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 509 | 2,889 | 6.25% |
| TSM240719P00145000 | 2024-05-17 2:43PM EDT | 145.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 433 | 1,493 | 3.13% |
| TSM240719P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 335 | 872 | 0.78% |
| TSM240719P00155000 | 2024-05-17 3:57PM EDT | 155.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 38 | 320 | 0.00% |
| TSM240719P00160000 | 2024-05-17 12:38PM EDT | 160.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 15 | 425 | 0.00% |
| TSM240719P00165000 | 2024-05-14 9:35AM EDT | 165.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| TSM240719P00170000 | 2024-05-16 1:33PM EDT | 170.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| TSM240719P00175000 | 2024-04-29 10:17AM EDT | 175.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240719P00180000 | 2024-05-15 12:17PM EDT | 180.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00185000 | 2024-05-15 12:17PM EDT | 185.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00190000 | 2024-04-01 10:53AM EDT | 190.00 | 49.55 | 54.90 | 55.80 | 0.00 | - | 2 | 0 | 118.95% |
| TSM240719P00195000 | 2024-03-07 10:57AM EDT | 195.00 | 50.60 | 52.45 | 55.10 | 0.00 | - | - | 0 | 95.60% |
| TSM240719P00210000 | 2024-03-07 2:14PM EDT | 210.00 | 61.95 | 67.45 | 69.85 | 0.00 | - | - | 0 | 107.57% |
| TSM240719P00220000 | 2024-05-14 10:59AM EDT | 220.00 | 70.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.