Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.405,91 +1.221,65 (+2,03%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 49.25 | 72.80 | 73.70 | 0.00 | - | - | 1 | 67.70% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 68.00 | 68.85 | 0.00 | - | 1 | 1 | 63.89% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.30 | 59.25 | 0.00 | - | 4 | 15 | 56.32% |
| TSM241018C00100000 | 2024-05-17 9:50AM EDT | 100.00 | 55.28 | 52.65 | 54.50 | +1.78 | +3.33% | 1 | 36 | 56.06% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 48.85 | 49.60 | 0.00 | - | 1 | 358 | 51.58% |
| TSM241018C00110000 | 2024-05-13 3:54PM EDT | 110.00 | 39.81 | 44.20 | 45.05 | 0.00 | - | 1 | 750 | 48.99% |
| TSM241018C00115000 | 2024-05-10 9:49AM EDT | 115.00 | 42.03 | 39.70 | 40.55 | +3.83 | +10.03% | 17 | 553 | 46.38% |
| TSM241018C00120000 | 2024-05-17 10:26AM EDT | 120.00 | 37.32 | 35.75 | 35.95 | -2.31 | -5.83% | 5 | 526 | 43.12% |
| TSM241018C00125000 | 2024-05-15 3:30PM EDT | 125.00 | 35.58 | 31.30 | 31.85 | 0.00 | - | 1 | 411 | 41.54% |
| TSM241018C00130000 | 2024-05-17 3:39PM EDT | 130.00 | 27.83 | 27.65 | 28.10 | -0.82 | -2.86% | 4 | 956 | 40.61% |
| TSM241018C00135000 | 2024-05-16 1:42PM EDT | 135.00 | 26.13 | 23.80 | 24.40 | +0.03 | +0.11% | 17 | 499 | 39.23% |
| TSM241018C00140000 | 2024-05-16 1:52PM EDT | 140.00 | 22.20 | 20.70 | 21.05 | 0.00 | - | 33 | 1,225 | 38.26% |
| TSM241018C00145000 | 2024-05-17 11:06AM EDT | 145.00 | 18.40 | 17.80 | 18.05 | -0.56 | -2.95% | 1 | 620 | 37.60% |
| TSM241018C00150000 | 2024-05-17 3:06PM EDT | 150.00 | 15.30 | 15.15 | 15.60 | -0.60 | -3.77% | 6 | 1,745 | 37.69% |
| TSM241018C00155000 | 2024-05-17 12:57PM EDT | 155.00 | 13.00 | 12.80 | 13.05 | -0.35 | -2.62% | 4 | 774 | 36.83% |
| TSM241018C00160000 | 2024-05-17 2:53PM EDT | 160.00 | 10.74 | 10.70 | 10.90 | -1.31 | -10.87% | 18 | 653 | 36.33% |
| TSM241018C00165000 | 2024-05-17 2:12PM EDT | 165.00 | 8.90 | 8.95 | 9.10 | -0.83 | -8.53% | 20 | 514 | 36.09% |
| TSM241018C00170000 | 2024-05-17 11:02AM EDT | 170.00 | 7.75 | 7.40 | 7.55 | -0.73 | -8.61% | 33 | 825 | 35.89% |
| TSM241018C00175000 | 2024-05-17 10:10AM EDT | 175.00 | 6.70 | 6.10 | 6.30 | -0.54 | -7.46% | 1 | 113 | 35.93% |
| TSM241018C00180000 | 2024-05-17 1:43PM EDT | 180.00 | 5.15 | 5.00 | 5.20 | -0.40 | -7.21% | 78 | 1,554 | 35.86% |
| TSM241018C00185000 | 2024-05-16 11:15AM EDT | 185.00 | 4.95 | 4.10 | 4.30 | 0.00 | - | 6 | 147 | 35.90% |
| TSM241018C00190000 | 2024-05-17 1:27PM EDT | 190.00 | 3.45 | 3.35 | 3.50 | -0.75 | -17.86% | 3 | 174 | 35.77% |
| TSM241018C00195000 | 2024-05-17 11:21AM EDT | 195.00 | 2.94 | 2.67 | 2.85 | -0.15 | -4.85% | 1 | 191 | 35.72% |
| TSM241018C00200000 | 2024-05-17 2:14PM EDT | 200.00 | 2.22 | 2.18 | 2.38 | -0.50 | -18.38% | 45 | 416 | 35.99% |
| TSM241018C00210000 | 2024-05-17 9:39AM EDT | 210.00 | 1.71 | 1.44 | 1.59 | -0.36 | -17.39% | 1 | 442 | 36.10% |
| TSM241018C00220000 | 2024-05-17 2:24PM EDT | 220.00 | 1.04 | 0.98 | 1.11 | -0.31 | -22.96% | 11 | 365 | 36.61% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-05-17 10:49AM EDT | 65.00 | 0.26 | 0.20 | 0.30 | -0.02 | -7.14% | 10 | 86 | 61.72% |
| TSM241018P00070000 | 2024-05-08 2:03PM EDT | 70.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 5 | 32 | 59.08% |
| TSM241018P00075000 | 2024-05-16 3:26PM EDT | 75.00 | 0.41 | 0.30 | 0.41 | 0.00 | - | 2 | 423 | 55.08% |
| TSM241018P00080000 | 2024-05-10 2:32PM EDT | 80.00 | 0.46 | 0.41 | 0.47 | 0.00 | - | 4 | 811 | 52.39% |
| TSM241018P00085000 | 2024-05-08 3:59PM EDT | 85.00 | 0.59 | 0.47 | 0.58 | 0.00 | - | 2 | 126 | 50.44% |
| TSM241018P00090000 | 2024-05-14 10:28AM EDT | 90.00 | 0.56 | 0.52 | 0.65 | 0.00 | - | 2 | 1,288 | 47.12% |
| TSM241018P00095000 | 2024-05-08 2:16PM EDT | 95.00 | 0.62 | 0.62 | 0.73 | -0.22 | -26.19% | 1 | 556 | 43.92% |
| TSM241018P00100000 | 2024-05-16 2:51PM EDT | 100.00 | 0.75 | 0.73 | 0.81 | 0.00 | - | 23 | 954 | 40.72% |
| TSM241018P00105000 | 2024-05-16 3:57PM EDT | 105.00 | 0.96 | 0.94 | 0.98 | 0.00 | - | 3 | 568 | 38.36% |
| TSM241018P00110000 | 2024-05-16 3:34PM EDT | 110.00 | 1.19 | 1.18 | 1.30 | 0.00 | - | 18 | 1,997 | 36.89% |
| TSM241018P00115000 | 2024-05-16 3:47PM EDT | 115.00 | 1.58 | 1.56 | 1.68 | 0.00 | - | 15 | 1,937 | 35.28% |
| TSM241018P00120000 | 2024-05-17 10:55AM EDT | 120.00 | 2.10 | 2.03 | 2.17 | +0.01 | +0.48% | 5 | 3,637 | 33.75% |
| TSM241018P00125000 | 2024-05-16 3:39PM EDT | 125.00 | 2.79 | 2.84 | 2.93 | 0.00 | - | 4 | 1,456 | 32.86% |
| TSM241018P00130000 | 2024-05-17 11:21AM EDT | 130.00 | 3.80 | 3.80 | 3.95 | +0.25 | +7.04% | 69 | 3,030 | 32.19% |
| TSM241018P00135000 | 2024-05-17 2:53PM EDT | 135.00 | 5.20 | 5.10 | 5.30 | +0.10 | +1.96% | 2 | 1,212 | 31.80% |
| TSM241018P00140000 | 2024-05-17 12:45PM EDT | 140.00 | 6.80 | 6.75 | 6.95 | +0.20 | +3.03% | 16 | 1,117 | 31.43% |
| TSM241018P00145000 | 2024-05-17 2:32PM EDT | 145.00 | 8.85 | 8.60 | 8.85 | +0.75 | +9.26% | 7 | 781 | 30.90% |
| TSM241018P00150000 | 2024-05-17 11:51AM EDT | 150.00 | 10.85 | 10.85 | 11.10 | +0.88 | +8.83% | 110 | 875 | 30.46% |
| TSM241018P00155000 | 2024-05-17 1:14PM EDT | 155.00 | 13.50 | 13.40 | 13.75 | +1.08 | +8.70% | 40 | 245 | 30.21% |
| TSM241018P00160000 | 2024-05-17 2:32PM EDT | 160.00 | 16.75 | 16.30 | 16.60 | +1.81 | +12.12% | 61 | 60 | 29.64% |
| TSM241018P00165000 | 2024-05-17 1:14PM EDT | 165.00 | 19.55 | 19.25 | 20.00 | +0.55 | +2.89% | 14 | 21 | 29.72% |
| TSM241018P00175000 | 2024-05-03 3:24PM EDT | 175.00 | 35.10 | 26.55 | 27.35 | 0.00 | - | 1 | 6 | 29.17% |
| TSM241018P00180000 | 2024-05-17 11:51AM EDT | 180.00 | 30.95 | 30.55 | 32.35 | -2.16 | -6.52% | 6 | 6 | 32.19% |
| TSM241018P00185000 | 2024-03-26 3:46PM EDT | 185.00 | 47.10 | 47.65 | 49.20 | 0.00 | - | 1 | 0 | 66.43% |
| TSM241018P00200000 | 2024-03-07 10:57AM EDT | 200.00 | 56.30 | 58.00 | 60.90 | 0.00 | - | - | 2 | 64.64% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 68.80% |
| TSM241018P00220000 | 2024-03-08 1:58PM EDT | 220.00 | 74.10 | 77.10 | 80.65 | 0.00 | - | 1 | 0 | 72.86% |
© 2024 Yahoo. Todos los derechos reservados.