Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,93 +0,66 (+0,79%) Oro
2.421,10 +35,60 (+1,49%) Bitcoin EUR
61.502,86 +1.458,29 (+2,43%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 84.50 | 105.60 | 109.30 | 0.00 | - | 1 | 21 | 114.60% |
| TSM240920C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 96.30 | 100.70 | 104.20 | 0.00 | - | 1 | 2 | 105.27% |
| TSM240920C00055000 | 2024-03-21 11:38AM EDT | 55.00 | 87.15 | 73.25 | 74.55 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-05-08 10:42AM EDT | 70.00 | 74.63 | 82.40 | 83.20 | 0.00 | - | 9 | 144 | 81.69% |
| TSM240920C00075000 | 2024-04-08 11:36AM EDT | 75.00 | 71.20 | 68.20 | 69.40 | 0.00 | - | 1 | 21 | 0.00% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 72.65 | 73.50 | 0.00 | - | 5 | 120 | 72.75% |
| TSM240920C00085000 | 2024-05-13 1:06PM EDT | 85.00 | 63.75 | 67.80 | 68.60 | 0.00 | - | 1 | 166 | 68.26% |
| TSM240920C00090000 | 2024-05-15 3:04PM EDT | 90.00 | 67.35 | 62.90 | 63.70 | 0.00 | - | 1 | 706 | 63.60% |
| TSM240920C00095000 | 2024-05-14 10:13AM EDT | 95.00 | 56.00 | 58.10 | 58.90 | 0.00 | - | 1 | 434 | 59.94% |
| TSM240920C00100000 | 2024-05-10 2:52PM EDT | 100.00 | 51.50 | 53.20 | 54.05 | 0.00 | - | 3 | 2,260 | 55.62% |
| TSM240920C00105000 | 2024-05-16 3:39PM EDT | 105.00 | 49.85 | 48.40 | 49.25 | 0.00 | - | 1 | 917 | 51.88% |
| TSM240920C00110000 | 2024-05-16 10:07AM EDT | 110.00 | 44.60 | 43.70 | 44.40 | -1.55 | -3.36% | 3 | 1,366 | 50.39% |
| TSM240920C00115000 | 2024-05-15 2:53PM EDT | 115.00 | 43.30 | 39.00 | 39.85 | 0.00 | - | 33 | 1,053 | 47.67% |
| TSM240920C00120000 | 2024-05-17 2:00PM EDT | 120.00 | 35.00 | 34.50 | 35.65 | -2.42 | -6.47% | 102 | 2,432 | 46.27% |
| TSM240920C00125000 | 2024-05-17 11:47AM EDT | 125.00 | 31.05 | 30.40 | 31.05 | -0.90 | -2.82% | 2 | 1,881 | 42.61% |
| TSM240920C00130000 | 2024-05-17 1:00PM EDT | 130.00 | 26.95 | 26.40 | 26.65 | -0.55 | -2.00% | 1 | 7,531 | 39.51% |
| TSM240920C00135000 | 2024-05-17 3:07PM EDT | 135.00 | 22.87 | 22.50 | 22.90 | -1.23 | -5.10% | 16 | 1,923 | 38.29% |
| TSM240920C00140000 | 2024-05-17 1:29PM EDT | 140.00 | 19.50 | 19.05 | 19.50 | -0.65 | -3.23% | 23 | 2,347 | 37.45% |
| TSM240920C00145000 | 2024-05-17 3:25PM EDT | 145.00 | 16.40 | 16.00 | 16.30 | -1.80 | -9.89% | 20 | 2,292 | 36.40% |
| TSM240920C00150000 | 2024-05-17 3:42PM EDT | 150.00 | 13.60 | 13.35 | 13.50 | -0.70 | -4.90% | 56 | 5,743 | 35.68% |
| TSM240920C00155000 | 2024-05-17 11:59AM EDT | 155.00 | 11.45 | 10.95 | 11.15 | -0.23 | -1.97% | 4 | 1,515 | 35.37% |
| TSM240920C00160000 | 2024-05-17 3:54PM EDT | 160.00 | 9.25 | 8.95 | 9.10 | -0.45 | -4.64% | 3 | 4,470 | 35.06% |
| TSM240920C00165000 | 2024-05-17 10:22AM EDT | 165.00 | 7.85 | 7.15 | 7.45 | -0.10 | -1.26% | 1 | 833 | 35.08% |
| TSM240920C00170000 | 2024-05-17 3:56PM EDT | 170.00 | 5.92 | 5.70 | 6.00 | -0.61 | -9.34% | 43 | 2,960 | 34.93% |
| TSM240920C00175000 | 2024-05-17 11:43AM EDT | 175.00 | 4.85 | 4.60 | 4.75 | -0.60 | -11.01% | 1 | 3,928 | 34.66% |
| TSM240920C00180000 | 2024-05-17 2:17PM EDT | 180.00 | 3.65 | 3.65 | 3.85 | -0.54 | -12.89% | 26 | 1,526 | 34.88% |
| TSM240920C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 2.94 | 2.85 | 2.98 | -0.41 | -12.24% | 3 | 1,591 | 34.56% |
| TSM240920C00190000 | 2024-05-16 3:16PM EDT | 190.00 | 2.64 | 2.23 | 2.41 | 0.00 | - | 4 | 435 | 34.86% |
| TSM240920C00195000 | 2024-05-16 3:20PM EDT | 195.00 | 2.07 | 1.74 | 1.89 | 0.00 | - | 1 | 399 | 34.85% |
| TSM240920C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 1.47 | 1.38 | 1.50 | -0.15 | -9.26% | 7 | 4,178 | 35.00% |
| TSM240920C00210000 | 2024-05-16 10:20AM EDT | 210.00 | 1.06 | 0.90 | 0.98 | -0.16 | -13.11% | 22 | 2,387 | 35.62% |
| TSM240920C00220000 | 2024-05-17 2:59PM EDT | 220.00 | 0.62 | 0.54 | 0.66 | -0.09 | -12.68% | 39 | 470 | 36.40% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-05-17 10:14AM EDT | 45.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 28,060 | 83.20% |
| TSM240920P00050000 | 2024-05-17 9:30AM EDT | 50.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.09% | 1 | 7,878 | 76.76% |
| TSM240920P00055000 | 2024-05-15 11:20AM EDT | 55.00 | 0.15 | 0.12 | 0.25 | 0.00 | - | 20 | 1,616 | 77.25% |
| TSM240920P00060000 | 2024-05-15 3:15PM EDT | 60.00 | 0.18 | 0.11 | 0.35 | 0.00 | - | 4 | 522 | 73.24% |
| TSM240920P00065000 | 2024-05-09 3:39PM EDT | 65.00 | 0.23 | 0.12 | 0.36 | 0.00 | - | 4 | 10,175 | 67.77% |
| TSM240920P00070000 | 2024-05-13 3:31PM EDT | 70.00 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 2 | 4,193 | 62.89% |
| TSM240920P00075000 | 2024-05-15 11:19AM EDT | 75.00 | 0.28 | 0.25 | 0.34 | 0.00 | - | 1 | 5,748 | 59.08% |
| TSM240920P00080000 | 2024-05-16 2:43PM EDT | 80.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 5,994 | 55.71% |
| TSM240920P00085000 | 2024-05-10 11:20AM EDT | 85.00 | 0.40 | 0.35 | 0.37 | 0.00 | - | 2 | 2,542 | 51.22% |
| TSM240920P00090000 | 2024-05-16 3:49PM EDT | 90.00 | 0.44 | 0.41 | 0.46 | 0.00 | - | 3 | 3,238 | 48.78% |
| TSM240920P00095000 | 2024-05-16 3:49PM EDT | 95.00 | 0.50 | 0.47 | 0.57 | 0.00 | - | 10 | 4,526 | 46.19% |
| TSM240920P00100000 | 2024-05-17 3:35PM EDT | 100.00 | 0.56 | 0.55 | 0.61 | 0.00 | - | 23 | 10,626 | 42.43% |
| TSM240920P00105000 | 2024-05-15 1:58PM EDT | 105.00 | 0.64 | 0.66 | 0.77 | 0.00 | - | 10 | 2,075 | 40.14% |
| TSM240920P00110000 | 2024-05-16 3:57PM EDT | 110.00 | 0.83 | 0.83 | 0.90 | 0.00 | - | 1,515 | 5,151 | 37.23% |
| TSM240920P00115000 | 2024-05-17 3:55PM EDT | 115.00 | 1.09 | 1.10 | 1.15 | -0.02 | -1.80% | 2 | 6,213 | 35.13% |
| TSM240920P00120000 | 2024-05-17 12:11PM EDT | 120.00 | 1.55 | 1.50 | 1.56 | 0.00 | - | 7 | 2,907 | 33.66% |
| TSM240920P00125000 | 2024-05-17 3:10PM EDT | 125.00 | 2.14 | 2.05 | 2.22 | +0.09 | +4.39% | 145 | 4,222 | 32.84% |
| TSM240920P00130000 | 2024-05-17 3:31PM EDT | 130.00 | 2.97 | 2.93 | 3.05 | +0.14 | +4.95% | 58 | 7,337 | 31.86% |
| TSM240920P00135000 | 2024-05-17 3:01PM EDT | 135.00 | 4.15 | 4.05 | 4.20 | +0.20 | +5.06% | 107 | 2,966 | 31.21% |
| TSM240920P00140000 | 2024-05-17 2:42PM EDT | 140.00 | 5.75 | 5.50 | 5.80 | +0.35 | +6.48% | 45 | 4,551 | 31.06% |
| TSM240920P00145000 | 2024-05-17 2:50PM EDT | 145.00 | 7.60 | 7.40 | 7.55 | +0.20 | +2.70% | 5 | 1,451 | 30.29% |
| TSM240920P00150000 | 2024-05-17 3:35PM EDT | 150.00 | 9.65 | 9.65 | 9.80 | +0.22 | +2.33% | 251 | 883 | 29.96% |
| TSM240920P00155000 | 2024-05-17 1:56PM EDT | 155.00 | 12.28 | 12.20 | 12.40 | +1.08 | +9.64% | 39 | 1,492 | 29.58% |
| TSM240920P00160000 | 2024-05-17 11:45AM EDT | 160.00 | 15.10 | 15.10 | 15.40 | +0.50 | +3.42% | 22 | 115 | 29.32% |
| TSM240920P00165000 | 2024-05-17 10:22AM EDT | 165.00 | 17.60 | 18.40 | 18.80 | +0.40 | +2.33% | 6 | 51 | 29.22% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 170.00 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 57.32% |
| TSM240920P00175000 | 2024-05-16 9:37AM EDT | 175.00 | 24.10 | 25.65 | 27.50 | 0.00 | - | 36 | 58 | 32.75% |
| TSM240920P00185000 | 2024-03-08 1:08PM EDT | 185.00 | 41.50 | 43.25 | 46.30 | 0.00 | - | 18 | 12 | 62.70% |
| TSM240920P00195000 | 2024-03-08 12:31PM EDT | 195.00 | 48.65 | 52.70 | 55.80 | 0.00 | - | 1 | 1 | 67.73% |
| TSM240920P00220000 | 2024-05-10 1:43PM EDT | 220.00 | 70.45 | 67.85 | 68.90 | 0.00 | - | - | 0 | 35.61% |
© 2024 Yahoo. Todos los derechos reservados.