Mercados españoles cerrados en 1 hr 16 mins
IBEX 35
11.053,50 +94,00 (+0,86%) Euro Stoxx 50
4.904,89 +24,47 (+0,50%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,80 +0,55 (+0,65%) Oro
2.339,20 +10,20 (+0,44%) Bitcoin EUR
60.105,43 -680,38 (-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 10:14AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-06-12 11:05AM EDT | 60.00 | 114.30 | 121.55 | 124.80 | 0.00 | - | 2 | 3 | 143.95% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 95.20 | 95.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816C00070000 | 2024-06-12 2:55PM EDT | 70.00 | 102.80 | 112.30 | 114.65 | 0.00 | - | 3 | 100 | 119.82% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-06-12 3:02PM EDT | 80.00 | 93.67 | 101.60 | 105.00 | 0.00 | - | 200 | 201 | 115.09% |
| TSM240816C00085000 | 2024-05-31 9:54AM EDT | 85.00 | 67.78 | 96.80 | 100.05 | 0.00 | - | 1 | 1 | 108.79% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 62.40 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 77.41 | 87.90 | 90.25 | 0.00 | - | 5 | 19 | 98.78% |
| TSM240816C00100000 | 2024-06-05 2:08PM EDT | 100.00 | 63.57 | 83.45 | 84.90 | 0.00 | - | 2 | 279 | 85.25% |
| TSM240816C00105000 | 2024-06-12 10:37AM EDT | 105.00 | 70.95 | 77.85 | 79.85 | 0.00 | - | 1 | 485 | 78.22% |
| TSM240816C00110000 | 2024-06-17 9:54AM EDT | 110.00 | 66.00 | 73.10 | 74.35 | 0.00 | - | 3 | 18,488 | 58.11% |
| TSM240816C00115000 | 2024-06-17 2:24PM EDT | 115.00 | 65.10 | 68.50 | 70.35 | 0.00 | - | 358 | 1,116 | 56.54% |
| TSM240816C00120000 | 2024-06-17 2:13PM EDT | 120.00 | 59.98 | 63.75 | 65.65 | 0.00 | - | 90 | 3,685 | 59.03% |
| TSM240816C00125000 | 2024-06-18 9:40AM EDT | 125.00 | 59.10 | 58.30 | 59.90 | +4.55 | +8.34% | 3 | 3,994 | 57.72% |
| TSM240816C00130000 | 2024-06-17 3:22PM EDT | 130.00 | 50.00 | 54.50 | 56.00 | 0.00 | - | 5 | 4,863 | 57.52% |
| TSM240816C00135000 | 2024-06-17 2:24PM EDT | 135.00 | 45.80 | 49.95 | 50.70 | 0.00 | - | 1 | 676 | 53.27% |
| TSM240816C00140000 | 2024-06-18 9:41AM EDT | 140.00 | 45.00 | 45.30 | 45.95 | +4.09 | +10.00% | 21 | 56,604 | 51.17% |
| TSM240816C00145000 | 2024-06-17 3:57PM EDT | 145.00 | 36.03 | 39.95 | 41.35 | 0.00 | - | 51 | 2,254 | 51.77% |
| TSM240816C00150000 | 2024-06-18 9:51AM EDT | 150.00 | 35.15 | 36.15 | 36.95 | +3.18 | +9.95% | 3 | 2,915 | 50.23% |
| TSM240816C00155000 | 2024-06-18 9:43AM EDT | 155.00 | 31.48 | 31.10 | 32.05 | +3.75 | +13.52% | 3 | 8,523 | 45.17% |
| TSM240816C00160000 | 2024-06-18 9:42AM EDT | 160.00 | 27.41 | 26.95 | 28.25 | +3.56 | +14.93% | 4 | 4,635 | 45.58% |
| TSM240816C00165000 | 2024-06-18 9:57AM EDT | 165.00 | 24.55 | 24.10 | 24.55 | +4.06 | +20.01% | 22 | 2,529 | 45.17% |
| TSM240816C00170000 | 2024-06-18 9:59AM EDT | 170.00 | 21.15 | 21.15 | 21.40 | +3.75 | +21.55% | 2,385 | 9,202 | 45.84% |
| TSM240816C00175000 | 2024-06-18 9:56AM EDT | 175.00 | 17.75 | 18.10 | 18.30 | +3.15 | +21.58% | 55 | 3,066 | 45.53% |
| TSM240816C00180000 | 2024-06-18 9:57AM EDT | 180.00 | 15.50 | 15.10 | 15.25 | +3.27 | +27.53% | 229 | 2,647 | 44.38% |
| TSM240816C00185000 | 2024-06-18 9:59AM EDT | 185.00 | 13.15 | 13.10 | 13.25 | +2.90 | +28.29% | 2,272 | 1,119 | 45.80% |
| TSM240816C00190000 | 2024-06-18 9:57AM EDT | 190.00 | 11.07 | 11.05 | 11.15 | +2.64 | +31.58% | 208 | 4,900 | 45.89% |
| TSM240816C00195000 | 2024-06-18 9:54AM EDT | 195.00 | 9.05 | 9.15 | 9.35 | +1.98 | +28.01% | 71 | 498 | 46.07% |
| TSM240816C00200000 | 2024-06-18 9:57AM EDT | 200.00 | 7.74 | 7.70 | 7.85 | +1.99 | +34.61% | 121 | 1,887 | 46.44% |
| TSM240816C00210000 | 2024-06-18 9:56AM EDT | 210.00 | 5.22 | 5.30 | 5.45 | +1.40 | +36.65% | 3,132 | 847 | 47.01% |
| TSM240816C00220000 | 2024-06-18 9:51AM EDT | 220.00 | 3.45 | 3.60 | 3.75 | +0.85 | +32.69% | 77 | 1,898 | 47.63% |
| TSM240816C00230000 | 2024-06-18 9:57AM EDT | 230.00 | 2.53 | 2.56 | 2.63 | +0.77 | +43.75% | 89 | 182 | 48.62% |
| TSM240816C00240000 | 2024-06-18 9:57AM EDT | 240.00 | 1.78 | 1.79 | 1.85 | +0.56 | +45.90% | 16 | 842 | 49.59% |
| TSM240816C00250000 | 2024-06-18 9:56AM EDT | 250.00 | 1.26 | 1.25 | 1.32 | +0.39 | +44.83% | 8 | 149 | 50.32% |
| TSM240816C00260000 | 2024-06-18 9:44AM EDT | 260.00 | 0.85 | 0.91 | 0.96 | +0.23 | +37.10% | 105 | 316 | 51.49% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-06-17 9:34AM EDT | 60.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 562 | 103.52% |
| TSM240816P00065000 | 2024-06-12 1:09PM EDT | 65.00 | 0.04 | 0.05 | 0.20 | 0.00 | - | 60 | 304 | 106.84% |
| TSM240816P00070000 | 2024-05-29 9:47AM EDT | 70.00 | 0.18 | 0.01 | 0.79 | 0.00 | - | 8 | 27 | 116.89% |
| TSM240816P00075000 | 2024-06-04 3:30PM EDT | 75.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 24 | 78 | 94.34% |
| TSM240816P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 3 | 3,444 | 84.96% |
| TSM240816P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 10 | 284 | 81.64% |
| TSM240816P00090000 | 2024-06-13 1:01PM EDT | 90.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 209 | 88.77% |
| TSM240816P00095000 | 2024-06-14 12:51PM EDT | 95.00 | 0.22 | 0.18 | 0.24 | 0.00 | - | 1 | 800 | 75.10% |
| TSM240816P00100000 | 2024-06-12 2:23PM EDT | 100.00 | 0.18 | 0.23 | 0.28 | 0.00 | - | 5 | 2,829 | 71.78% |
| TSM240816P00105000 | 2024-06-13 10:19AM EDT | 105.00 | 0.27 | 0.28 | 0.34 | 0.00 | - | 17 | 3,522 | 68.65% |
| TSM240816P00110000 | 2024-06-12 12:40PM EDT | 110.00 | 0.29 | 0.34 | 0.39 | 0.00 | - | 26 | 3,638 | 65.28% |
| TSM240816P00115000 | 2024-06-17 3:35PM EDT | 115.00 | 0.44 | 0.41 | 0.46 | 0.00 | - | 1 | 6,756 | 62.11% |
| TSM240816P00120000 | 2024-06-17 11:19AM EDT | 120.00 | 0.57 | 0.48 | 0.53 | 0.00 | - | 1 | 3,165 | 58.74% |
| TSM240816P00125000 | 2024-06-17 12:38PM EDT | 125.00 | 0.67 | 0.58 | 0.63 | 0.00 | - | 5 | 3,615 | 55.81% |
| TSM240816P00130000 | 2024-06-17 3:38PM EDT | 130.00 | 0.78 | 0.72 | 0.77 | 0.00 | - | 318 | 6,218 | 53.20% |
| TSM240816P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 1.05 | 0.90 | 0.95 | 0.00 | - | 204 | 2,556 | 50.73% |
| TSM240816P00140000 | 2024-06-18 9:58AM EDT | 140.00 | 1.19 | 1.17 | 1.22 | -0.15 | -11.19% | 16 | 7,278 | 49.04% |
| TSM240816P00145000 | 2024-06-18 9:57AM EDT | 145.00 | 1.58 | 1.56 | 1.60 | -0.25 | -13.66% | 17 | 4,605 | 47.39% |
| TSM240816P00150000 | 2024-06-18 9:41AM EDT | 150.00 | 2.09 | 2.10 | 2.17 | -0.41 | -16.40% | 6 | 2,557 | 46.35% |
| TSM240816P00155000 | 2024-06-18 9:43AM EDT | 155.00 | 2.88 | 2.81 | 2.88 | -0.57 | -16.52% | 6 | 1,406 | 45.24% |
| TSM240816P00160000 | 2024-06-18 9:43AM EDT | 160.00 | 3.90 | 3.75 | 3.90 | -0.80 | -17.02% | 203 | 3,161 | 44.76% |
| TSM240816P00165000 | 2024-06-18 9:56AM EDT | 165.00 | 5.24 | 5.05 | 5.20 | -0.96 | -15.48% | 21 | 1,259 | 44.45% |
| TSM240816P00170000 | 2024-06-18 9:56AM EDT | 170.00 | 6.90 | 6.70 | 6.85 | -1.15 | -14.29% | 19 | 844 | 44.43% |
| TSM240816P00175000 | 2024-06-18 9:55AM EDT | 175.00 | 8.86 | 8.65 | 8.80 | -1.44 | -13.98% | 3,010 | 1,688 | 44.39% |
| TSM240816P00180000 | 2024-06-18 9:45AM EDT | 180.00 | 11.35 | 11.00 | 11.15 | -1.50 | -11.90% | 11 | 289 | 44.66% |
| TSM240816P00185000 | 2024-06-17 2:34PM EDT | 185.00 | 15.60 | 13.85 | 14.00 | 0.00 | - | 60 | 113 | 45.58% |
| TSM240816P00190000 | 2024-06-18 9:47AM EDT | 190.00 | 16.85 | 16.50 | 16.65 | -2.15 | -11.32% | 46 | 119 | 44.82% |
| TSM240816P00195000 | 2024-06-14 2:52PM EDT | 195.00 | 25.78 | 19.70 | 19.90 | 0.00 | - | - | 1 | 45.15% |
| TSM240816P00210000 | 2024-06-14 10:01AM EDT | 210.00 | 39.40 | 30.40 | 32.00 | 0.00 | - | 1 | 1 | 49.91% |
| TSM240816P00220000 | 2024-06-14 10:00AM EDT | 220.00 | 48.78 | 39.05 | 40.25 | 0.00 | - | 1 | 6 | 50.76% |
| TSM240816P00240000 | 2024-06-17 2:24PM EDT | 240.00 | 61.80 | 57.40 | 58.65 | 0.00 | - | 9 | 5 | 52.00% |
© 2024 Yahoo. Todos los derechos reservados.