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
84,76 +0,51 (+0,61%) Oro
2.340,00 +11,00 (+0,47%) 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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726C00130000 | 2024-06-14 9:31AM EDT | 130.00 | 42.38 | 51.65 | 55.25 | 0.00 | - | - | 6 | 60.69% |
| TSM240726C00140000 | 2024-06-14 2:56PM EDT | 140.00 | 34.20 | 42.20 | 44.45 | 0.00 | - | 5 | 5 | 63.33% |
| TSM240726C00145000 | 2024-06-11 2:53PM EDT | 145.00 | 23.24 | 38.25 | 40.95 | 0.00 | - | 1 | 1 | 58.40% |
| TSM240726C00149000 | 2024-06-14 3:27PM EDT | 149.00 | 26.40 | 33.65 | 36.75 | 0.00 | - | - | 3 | 62.88% |
| TSM240726C00150000 | 2024-06-18 9:46AM EDT | 150.00 | 34.51 | 33.00 | 34.60 | +5.51 | +19.00% | 29 | 8 | 51.95% |
| TSM240726C00152500 | 2024-06-10 3:50PM EDT | 152.50 | 19.00 | 31.10 | 32.70 | 0.00 | - | 1 | 1 | 53.74% |
| TSM240726C00155000 | 2024-06-18 9:37AM EDT | 155.00 | 29.50 | 29.80 | 31.65 | +3.10 | +11.74% | 6 | 36 | 54.21% |
| TSM240726C00157500 | 2024-06-18 9:47AM EDT | 157.50 | 28.10 | 27.05 | 28.15 | +4.85 | +20.86% | 2 | 5 | 50.18% |
| TSM240726C00160000 | 2024-06-17 12:53PM EDT | 160.00 | 21.11 | 24.60 | 26.65 | 0.00 | - | 5 | 44 | 53.00% |
| TSM240726C00162500 | 2024-06-18 9:46AM EDT | 162.50 | 23.80 | 22.65 | 24.85 | +3.80 | +19.00% | 3 | 44 | 53.27% |
| TSM240726C00165000 | 2024-06-18 9:31AM EDT | 165.00 | 21.00 | 20.35 | 22.45 | +2.65 | +14.44% | 2 | 171 | 49.92% |
| TSM240726C00167500 | 2024-06-17 2:13PM EDT | 167.50 | 17.05 | 18.75 | 20.65 | 0.00 | - | 3 | 105 | 49.56% |
| TSM240726C00170000 | 2024-06-18 9:42AM EDT | 170.00 | 18.25 | 17.60 | 18.50 | +2.90 | +18.89% | 2 | 442 | 47.16% |
| TSM240726C00172500 | 2024-06-18 9:42AM EDT | 172.50 | 16.70 | 16.25 | 16.75 | +2.80 | +20.14% | 1 | 96 | 46.42% |
| TSM240726C00175000 | 2024-06-18 9:41AM EDT | 175.00 | 15.46 | 14.65 | 15.10 | +2.56 | +19.84% | 52 | 258 | 45.79% |
| TSM240726C00177500 | 2024-06-18 9:48AM EDT | 177.50 | 14.25 | 13.50 | 13.85 | +2.85 | +25.00% | 7 | 174 | 46.54% |
| TSM240726C00180000 | 2024-06-17 3:57PM EDT | 180.00 | 12.00 | 12.60 | 12.75 | +1.97 | +19.64% | 3 | 275 | 47.50% |
| TSM240726C00182500 | 2024-06-17 2:29PM EDT | 182.50 | 11.54 | 10.85 | 11.25 | +2.09 | +22.12% | 2 | 418 | 46.37% |
| TSM240726C00185000 | 2024-06-18 9:45AM EDT | 185.00 | 10.35 | 10.00 | 10.50 | +1.95 | +23.21% | 20 | 554 | 48.02% |
| TSM240726C00187500 | 2024-06-18 9:37AM EDT | 187.50 | 9.00 | 8.95 | 9.25 | +2.55 | +39.53% | 2 | 20 | 47.22% |
| TSM240726C00190000 | 2024-06-18 9:49AM EDT | 190.00 | 8.43 | 8.30 | 8.55 | +1.99 | +31.79% | 35 | 82 | 48.39% |
| TSM240726C00192500 | 2024-06-18 9:33AM EDT | 192.50 | 7.05 | 7.45 | 7.70 | +1.75 | +33.02% | 2 | 11 | 48.60% |
| TSM240726C00195000 | 2024-06-18 9:49AM EDT | 195.00 | 6.63 | 6.40 | 6.65 | +1.53 | +30.00% | 14 | 80 | 47.60% |
| TSM240726C00197500 | 2024-06-17 11:28AM EDT | 197.50 | 4.20 | 5.95 | 6.20 | 0.00 | - | 1 | 2 | 48.94% |
| TSM240726C00200000 | 2024-06-18 9:48AM EDT | 200.00 | 5.40 | 5.40 | 5.60 | +1.44 | +36.36% | 64 | 639 | 49.34% |
| TSM240726C00205000 | 2024-06-18 9:46AM EDT | 205.00 | 4.28 | 4.05 | 4.30 | +1.03 | +31.69% | 8 | 21 | 48.80% |
| TSM240726C00210000 | 2024-06-17 11:39AM EDT | 210.00 | 2.00 | 3.30 | 3.55 | 0.00 | - | 44 | 109 | 50.00% |
| TSM240726C00215000 | 2024-06-18 9:49AM EDT | 215.00 | 2.60 | 2.44 | 2.69 | +0.81 | +45.25% | 46 | 44 | 49.60% |
| TSM240726C00220000 | 2024-06-17 12:07PM EDT | 220.00 | 2.00 | 1.97 | 2.23 | +0.80 | +66.67% | 1 | 126 | 50.81% |
| TSM240726C00230000 | 2024-06-17 11:22AM EDT | 230.00 | 0.82 | 1.23 | 1.47 | 0.00 | - | 2 | 11 | 51.25% |
| TSM240726C00240000 | 2024-06-17 3:58PM EDT | 240.00 | 0.59 | 0.78 | 0.92 | 0.00 | - | 13 | 15 | 52.27% |
| TSM240726C00250000 | 2024-06-18 9:46AM EDT | 250.00 | 0.69 | 0.45 | 0.68 | +0.34 | +97.14% | 1 | 19 | 53.76% |
| TSM240726C00260000 | 2024-06-18 9:45AM EDT | 260.00 | 0.38 | 0.37 | 0.51 | +0.09 | +31.03% | 13 | 339 | 56.49% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726P00100000 | 2024-06-14 12:30PM EDT | 100.00 | 0.09 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 104.98% |
| TSM240726P00115000 | 2024-06-10 12:38PM EDT | 115.00 | 0.23 | 0.10 | 0.34 | 0.00 | - | - | 12 | 68.26% |
| TSM240726P00120000 | 2024-06-14 12:30PM EDT | 120.00 | 0.31 | 0.14 | 0.39 | 0.00 | - | 1 | 51 | 64.55% |
| TSM240726P00125000 | 2024-06-13 3:26PM EDT | 125.00 | 0.31 | 0.19 | 0.45 | 0.00 | - | 8 | 10 | 60.89% |
| TSM240726P00130000 | 2024-06-17 10:14AM EDT | 130.00 | 0.51 | 0.26 | 0.51 | 0.00 | - | 1 | 50 | 57.23% |
| TSM240726P00135000 | 2024-06-14 12:57PM EDT | 135.00 | 0.62 | 0.36 | 0.61 | 0.00 | - | 29 | 45 | 54.10% |
| TSM240726P00140000 | 2024-06-17 10:51AM EDT | 140.00 | 0.97 | 0.51 | 0.72 | 0.00 | - | 11 | 177 | 51.05% |
| TSM240726P00145000 | 2024-06-17 2:27PM EDT | 145.00 | 1.04 | 0.82 | 0.95 | 0.00 | - | 6 | 181 | 50.27% |
| TSM240726P00149000 | 2024-06-14 12:49PM EDT | 149.00 | 1.76 | 1.10 | 1.27 | 0.00 | - | 13 | 48 | 49.19% |
| TSM240726P00150000 | 2024-06-18 9:45AM EDT | 150.00 | 1.23 | 1.20 | 1.33 | -0.25 | -16.89% | 1 | 117 | 48.58% |
| TSM240726P00152500 | 2024-06-17 3:04PM EDT | 152.50 | 1.84 | 1.48 | 1.66 | 0.00 | - | 3 | 64 | 48.58% |
| TSM240726P00155000 | 2024-06-17 3:42PM EDT | 155.00 | 2.26 | 1.65 | 1.91 | 0.00 | - | 13 | 694 | 47.49% |
| TSM240726P00157500 | 2024-06-17 3:49PM EDT | 157.50 | 2.70 | 2.08 | 2.35 | 0.00 | - | 1 | 61 | 47.52% |
| TSM240726P00160000 | 2024-06-18 9:45AM EDT | 160.00 | 2.61 | 2.52 | 2.77 | -0.64 | -19.69% | 1 | 83 | 46.96% |
| TSM240726P00162500 | 2024-06-17 3:04PM EDT | 162.50 | 3.87 | 3.05 | 3.35 | 0.00 | - | 2 | 49 | 47.02% |
| TSM240726P00165000 | 2024-06-17 3:52PM EDT | 165.00 | 3.80 | 3.65 | 3.75 | -0.80 | -17.39% | 1 | 296 | 45.62% |
| TSM240726P00167500 | 2024-06-17 12:20PM EDT | 167.50 | 6.15 | 4.55 | 4.75 | 0.00 | - | 43 | 60 | 47.11% |
| TSM240726P00170000 | 2024-06-18 9:41AM EDT | 170.00 | 5.10 | 5.15 | 5.35 | -1.29 | -20.19% | 1 | 22 | 46.03% |
| TSM240726P00172500 | 2024-06-18 9:48AM EDT | 172.50 | 6.05 | 6.20 | 6.50 | -1.45 | -19.33% | 1 | 71 | 47.22% |
| TSM240726P00175000 | 2024-06-17 3:30PM EDT | 175.00 | 8.55 | 7.20 | 7.50 | 0.00 | - | 12 | 40 | 47.24% |
| TSM240726P00177500 | 2024-06-18 9:41AM EDT | 177.50 | 8.17 | 8.05 | 8.55 | -1.66 | -16.89% | 101 | 38 | 47.07% |
| TSM240726P00180000 | 2024-06-18 9:41AM EDT | 180.00 | 9.37 | 9.20 | 9.55 | -1.97 | -17.37% | 7 | 17 | 46.31% |
| TSM240726P00182500 | 2024-06-18 9:36AM EDT | 182.50 | 10.85 | 10.50 | 10.75 | -4.00 | -26.94% | 100 | 24 | 46.05% |
| TSM240726P00185000 | 2024-06-12 12:08PM EDT | 185.00 | 14.50 | 12.00 | 12.25 | 0.00 | - | - | 9 | 46.65% |
| TSM240726P00187500 | 2024-06-18 9:48AM EDT | 187.50 | 13.50 | 13.35 | 13.70 | -11.75 | -46.53% | 1 | 7 | 46.68% |
| TSM240726P00190000 | 2024-06-07 2:20PM EDT | 190.00 | 27.85 | 14.85 | 15.25 | 0.00 | - | 6 | 6 | 46.78% |
| TSM240726P00195000 | 2024-06-07 3:31PM EDT | 195.00 | 31.70 | 18.55 | 19.05 | 0.00 | - | 11 | 11 | 49.01% |
| TSM240726P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 29.35 | 21.85 | 22.30 | 0.00 | - | - | 1 | 47.56% |
| TSM240726P00220000 | 2024-06-12 11:57AM EDT | 220.00 | 44.50 | 38.60 | 40.40 | 0.00 | - | - | 0 | 52.15% |
© 2024 Yahoo. Todos los derechos reservados.