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
61.452,28 +1.432,29 (+2,39%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00065000 | 2024-05-07 9:42AM EDT | 65.00 | 77.75 | 87.70 | 88.65 | 0.00 | - | - | 0 | 78.56% |
| TSM241115C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 50.04 | 68.40 | 69.40 | 0.00 | - | - | 1 | 62.56% |
| TSM241115C00095000 | 2024-05-14 12:26PM EDT | 95.00 | 58.54 | 58.90 | 59.80 | 0.00 | - | 1 | 3 | 55.52% |
| TSM241115C00105000 | 2024-05-17 11:30AM EDT | 105.00 | 50.64 | 48.70 | 50.35 | +4.60 | +9.99% | 1 | 24 | 51.18% |
| TSM241115C00110000 | 2024-05-03 3:35PM EDT | 110.00 | 36.25 | 45.05 | 45.85 | 0.00 | - | 1 | 29 | 48.63% |
| TSM241115C00115000 | 2024-05-02 12:47PM EDT | 115.00 | 26.70 | 40.70 | 41.55 | 0.00 | - | 1 | 13 | 46.67% |
| TSM241115C00120000 | 2024-04-29 2:56PM EDT | 120.00 | 26.31 | 36.50 | 37.50 | 0.00 | - | 1 | 32 | 45.26% |
| TSM241115C00125000 | 2024-05-17 12:51PM EDT | 125.00 | 33.02 | 32.70 | 33.25 | -1.03 | -3.02% | 1 | 52 | 42.79% |
| TSM241115C00130000 | 2024-05-16 12:06PM EDT | 130.00 | 31.25 | 29.00 | 29.30 | 0.00 | - | 1 | 379 | 40.94% |
| TSM241115C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 23.00 | 25.40 | 26.05 | 0.00 | - | 1 | 571 | 40.62% |
| TSM241115C00140000 | 2024-05-17 11:22AM EDT | 140.00 | 22.70 | 22.20 | 22.55 | -1.40 | -5.81% | 10 | 111 | 39.06% |
| TSM241115C00145000 | 2024-05-15 12:20PM EDT | 145.00 | 21.84 | 19.15 | 19.60 | 0.00 | - | 18 | 694 | 38.39% |
| TSM241115C00150000 | 2024-05-17 3:01PM EDT | 150.00 | 16.90 | 16.65 | 17.20 | -1.60 | -8.65% | 4 | 283 | 38.47% |
| TSM241115C00155000 | 2024-05-17 1:13PM EDT | 155.00 | 14.60 | 14.25 | 14.55 | -0.55 | -3.63% | 43 | 206 | 37.40% |
| TSM241115C00160000 | 2024-05-17 3:57PM EDT | 160.00 | 12.40 | 12.25 | 12.55 | -0.83 | -6.27% | 13 | 197 | 37.31% |
| TSM241115C00165000 | 2024-05-17 2:15PM EDT | 165.00 | 10.55 | 10.45 | 10.65 | -0.78 | -6.88% | 16 | 208 | 36.92% |
| TSM241115C00170000 | 2024-05-16 2:38PM EDT | 170.00 | 9.65 | 8.85 | 9.05 | 0.00 | - | 9 | 180 | 36.74% |
| TSM241115C00175000 | 2024-05-13 9:32AM EDT | 175.00 | 8.15 | 7.40 | 7.75 | +1.60 | +24.43% | 2 | 237 | 36.82% |
| TSM241115C00180000 | 2024-05-16 2:06PM EDT | 180.00 | 7.05 | 6.30 | 6.55 | 0.00 | - | 20 | 644 | 36.71% |
| TSM241115C00185000 | 2024-05-16 11:41AM EDT | 185.00 | 6.25 | 5.20 | 5.50 | 0.00 | - | 3 | 122 | 36.57% |
| TSM241115C00190000 | 2024-05-17 3:54PM EDT | 190.00 | 4.59 | 4.35 | 4.60 | -1.01 | -18.04% | 1 | 403 | 36.44% |
| TSM241115C00195000 | 2024-05-15 10:28AM EDT | 195.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 25 | 68 | 36.55% |
| TSM241115C00200000 | 2024-05-16 2:14PM EDT | 200.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | 1 | 135 | 36.46% |
| TSM241115C00210000 | 2024-05-16 3:21PM EDT | 210.00 | 2.49 | 2.20 | 2.30 | 0.00 | - | 28 | 379 | 36.60% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00065000 | 2024-05-10 10:34AM EDT | 65.00 | 0.40 | 0.31 | 0.46 | 0.00 | - | 31 | 145 | 60.74% |
| TSM241115P00070000 | 2024-05-06 12:39PM EDT | 70.00 | 0.51 | 0.36 | 0.49 | 0.00 | - | 20 | 47 | 56.79% |
| TSM241115P00075000 | 2024-04-16 9:33AM EDT | 75.00 | 0.77 | 0.45 | 0.51 | 0.00 | - | 10 | 65 | 53.32% |
| TSM241115P00080000 | 2024-05-09 11:47AM EDT | 80.00 | 0.63 | 0.53 | 0.59 | 0.00 | - | 2 | 33 | 50.32% |
| TSM241115P00085000 | 2024-05-10 10:51AM EDT | 85.00 | 0.66 | 0.60 | 0.66 | 0.00 | - | 16 | 146 | 47.56% |
| TSM241115P00090000 | 2024-05-15 11:56AM EDT | 90.00 | 0.67 | 0.68 | 0.74 | 0.00 | - | 45 | 70 | 44.48% |
| TSM241115P00095000 | 2024-05-14 10:55AM EDT | 95.00 | 0.87 | 0.80 | 0.86 | 0.00 | - | 1 | 39 | 41.85% |
| TSM241115P00100000 | 2024-05-17 9:48AM EDT | 100.00 | 0.93 | 0.96 | 1.04 | -0.04 | -4.12% | 1 | 394 | 39.62% |
| TSM241115P00105000 | 2024-05-13 12:14PM EDT | 105.00 | 1.43 | 1.19 | 1.34 | 0.00 | - | 121 | 402 | 38.07% |
| TSM241115P00110000 | 2024-05-15 9:41AM EDT | 110.00 | 1.51 | 1.53 | 1.63 | 0.00 | - | 5 | 109 | 36.06% |
| TSM241115P00115000 | 2024-05-15 11:52AM EDT | 115.00 | 1.86 | 2.00 | 2.11 | 0.00 | - | 14 | 1,151 | 34.75% |
| TSM241115P00120000 | 2024-05-17 12:35PM EDT | 120.00 | 2.69 | 2.59 | 2.83 | +0.20 | +8.03% | 74 | 1,516 | 33.99% |
| TSM241115P00125000 | 2024-05-17 10:24AM EDT | 125.00 | 3.60 | 3.50 | 3.65 | +0.20 | +5.88% | 9 | 550 | 32.95% |
| TSM241115P00130000 | 2024-05-17 3:54PM EDT | 130.00 | 4.61 | 4.65 | 4.75 | +0.31 | +7.21% | 43 | 2,269 | 32.23% |
| TSM241115P00135000 | 2024-05-16 11:13AM EDT | 135.00 | 5.52 | 6.00 | 6.25 | 0.00 | - | 27 | 432 | 32.00% |
| TSM241115P00140000 | 2024-05-16 12:15PM EDT | 140.00 | 7.20 | 7.65 | 7.95 | 0.00 | - | 44 | 837 | 31.55% |
| TSM241115P00145000 | 2024-05-16 12:02PM EDT | 145.00 | 9.00 | 9.60 | 9.85 | 0.00 | - | 13 | 213 | 30.90% |
| TSM241115P00150000 | 2024-05-17 3:54PM EDT | 150.00 | 11.90 | 11.90 | 12.10 | +1.00 | +9.17% | 4 | 246 | 30.40% |
| TSM241115P00155000 | 2024-05-17 10:06AM EDT | 155.00 | 14.15 | 14.50 | 14.70 | +0.05 | +0.35% | 10 | 75 | 30.02% |
| TSM241115P00160000 | 2024-05-15 10:41AM EDT | 160.00 | 16.15 | 17.30 | 17.70 | 0.00 | - | 10 | 33 | 29.88% |
| TSM241115P00170000 | 2024-05-15 2:12PM EDT | 170.00 | 21.68 | 23.90 | 25.35 | 0.00 | - | 4 | 16 | 31.75% |
| TSM241115P00190000 | 2024-03-25 1:20PM EDT | 190.00 | 50.46 | 56.15 | 57.90 | 0.00 | - | 4 | 0 | 72.67% |
© 2024 Yahoo. Todos los derechos reservados.