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
61.404,10 +1.212,28 (+2,01%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-04-17 11:26AM EDT | 70.00 | 72.00 | 83.25 | 84.50 | 0.00 | - | 1 | 81 | 72.84% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-05-09 9:37AM EDT | 80.00 | 64.60 | 73.45 | 74.95 | 0.00 | - | 1 | 36 | 64.37% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 85.00 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 0.00% |
| TSM241220C00090000 | 2024-05-10 10:12AM EDT | 90.00 | 62.30 | 64.25 | 65.60 | 0.00 | - | 1 | 34 | 58.75% |
| TSM241220C00095000 | 2024-05-16 1:48PM EDT | 95.00 | 62.01 | 59.55 | 61.00 | 0.00 | - | 1 | 9 | 55.74% |
| TSM241220C00100000 | 2024-05-10 9:35AM EDT | 100.00 | 52.32 | 54.25 | 55.75 | 0.00 | - | 1 | 34 | 53.24% |
| TSM241220C00105000 | 2024-05-03 1:01PM EDT | 105.00 | 41.18 | 50.05 | 51.30 | 0.00 | - | 1 | 82 | 50.89% |
| TSM241220C00110000 | 2024-05-17 10:30AM EDT | 110.00 | 47.94 | 45.85 | 46.80 | -2.55 | -5.05% | 2 | 61 | 48.18% |
| TSM241220C00115000 | 2024-05-10 3:19PM EDT | 115.00 | 39.67 | 41.25 | 43.05 | 0.00 | - | 2 | 58 | 47.87% |
| TSM241220C00120000 | 2024-05-14 9:39AM EDT | 120.00 | 34.25 | 37.30 | 38.60 | 0.00 | - | 1 | 260 | 44.90% |
| TSM241220C00125000 | 2024-05-17 3:09PM EDT | 125.00 | 33.95 | 33.70 | 34.20 | -1.45 | -4.10% | 5 | 505 | 41.94% |
| TSM241220C00130000 | 2024-05-17 10:32AM EDT | 130.00 | 30.00 | 30.05 | 31.00 | -2.75 | -8.40% | 2 | 704 | 42.02% |
| TSM241220C00135000 | 2024-05-17 2:48PM EDT | 135.00 | 26.80 | 26.35 | 27.15 | -0.75 | -2.72% | 2 | 700 | 39.94% |
| TSM241220C00140000 | 2024-05-17 11:07AM EDT | 140.00 | 24.40 | 23.10 | 24.00 | -0.61 | -2.44% | 6 | 2,580 | 39.18% |
| TSM241220C00145000 | 2024-05-17 11:58AM EDT | 145.00 | 21.05 | 20.25 | 21.15 | -1.90 | -8.28% | 4 | 798 | 38.64% |
| TSM241220C00150000 | 2024-05-17 2:40PM EDT | 150.00 | 18.20 | 17.75 | 18.50 | -1.25 | -6.43% | 10 | 1,210 | 38.07% |
| TSM241220C00155000 | 2024-05-17 2:14PM EDT | 155.00 | 15.75 | 15.45 | 16.10 | -1.19 | -7.02% | 5 | 740 | 37.59% |
| TSM241220C00160000 | 2024-05-17 12:56PM EDT | 160.00 | 14.00 | 13.70 | 14.00 | -0.52 | -3.58% | 3 | 725 | 37.29% |
| TSM241220C00165000 | 2024-05-16 11:07AM EDT | 165.00 | 12.20 | 11.80 | 12.15 | -1.10 | -8.27% | 1 | 342 | 37.08% |
| TSM241220C00170000 | 2024-05-15 3:59PM EDT | 170.00 | 12.20 | 10.15 | 10.50 | 0.00 | - | 13 | 905 | 36.88% |
| TSM241220C00175000 | 2024-05-17 12:24PM EDT | 175.00 | 9.20 | 8.85 | 9.05 | -1.50 | -14.02% | 48 | 323 | 36.73% |
| TSM241220C00180000 | 2024-05-16 2:25PM EDT | 180.00 | 8.20 | 7.55 | 7.80 | -0.10 | -1.20% | 6 | 506 | 36.65% |
| TSM241220C00185000 | 2024-05-17 3:17PM EDT | 185.00 | 6.60 | 6.40 | 6.75 | -0.30 | -4.35% | 24 | 231 | 36.70% |
| TSM241220C00190000 | 2024-05-15 9:57AM EDT | 190.00 | 6.42 | 5.45 | 5.75 | 0.00 | - | 1 | 191 | 36.53% |
| TSM241220C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 5.36 | 4.60 | 4.90 | 0.00 | - | 1 | 1,343 | 36.42% |
| TSM241220C00200000 | 2024-05-17 11:05AM EDT | 200.00 | 4.20 | 4.00 | 4.20 | -0.69 | -14.11% | 35 | 1,159 | 36.43% |
| TSM241220C00210000 | 2024-05-16 11:38AM EDT | 210.00 | 3.45 | 2.86 | 3.10 | 0.00 | - | 31 | 1,203 | 36.55% |
| TSM241220C00220000 | 2024-05-17 9:37AM EDT | 220.00 | 2.39 | 2.13 | 2.26 | -0.01 | -0.42% | 5 | 1,109 | 36.58% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-05-10 2:21PM EDT | 60.00 | 0.38 | 0.29 | 0.48 | 0.00 | - | 520 | 2,245 | 60.45% |
| TSM241220P00065000 | 2024-05-16 1:25PM EDT | 65.00 | 0.46 | 0.36 | 0.55 | 0.00 | - | 14 | 240 | 57.18% |
| TSM241220P00070000 | 2024-05-14 2:18PM EDT | 70.00 | 0.53 | 0.43 | 0.63 | 0.00 | - | 1 | 205 | 54.05% |
| TSM241220P00075000 | 2024-05-03 9:32AM EDT | 75.00 | 0.70 | 0.56 | 0.69 | 0.00 | - | 2 | 3,610 | 51.22% |
| TSM241220P00080000 | 2024-05-17 12:32PM EDT | 80.00 | 0.65 | 0.63 | 0.71 | +0.03 | +4.84% | 8 | 91 | 48.19% |
| TSM241220P00085000 | 2024-05-17 12:07PM EDT | 85.00 | 0.74 | 0.72 | 0.86 | +0.02 | +2.78% | 8 | 140 | 45.95% |
| TSM241220P00090000 | 2024-05-14 12:18PM EDT | 90.00 | 0.85 | 0.83 | 0.97 | 0.00 | - | 11 | 641 | 43.13% |
| TSM241220P00095000 | 2024-05-16 2:13PM EDT | 95.00 | 1.01 | 0.99 | 1.08 | 0.00 | - | 2 | 2,400 | 40.31% |
| TSM241220P00100000 | 2024-05-14 3:22PM EDT | 100.00 | 1.28 | 1.14 | 1.30 | 0.00 | - | 1 | 1,858 | 38.27% |
| TSM241220P00105000 | 2024-05-17 9:50AM EDT | 105.00 | 1.51 | 1.50 | 1.67 | -0.22 | -12.72% | 1 | 822 | 36.95% |
| TSM241220P00110000 | 2024-05-17 12:00PM EDT | 110.00 | 1.95 | 1.92 | 2.10 | +0.16 | +8.94% | 1 | 694 | 35.52% |
| TSM241220P00115000 | 2024-05-16 10:03AM EDT | 115.00 | 2.35 | 2.48 | 2.68 | 0.00 | - | 1 | 1,676 | 34.38% |
| TSM241220P00120000 | 2024-05-17 2:13PM EDT | 120.00 | 3.35 | 3.20 | 3.40 | +0.10 | +3.08% | 2 | 2,116 | 33.29% |
| TSM241220P00125000 | 2024-05-15 2:43PM EDT | 125.00 | 3.80 | 4.15 | 4.45 | 0.00 | - | 28 | 984 | 32.79% |
| TSM241220P00130000 | 2024-05-17 2:50PM EDT | 130.00 | 5.60 | 5.45 | 5.60 | +0.25 | +4.67% | 6 | 1,038 | 31.97% |
| TSM241220P00135000 | 2024-05-17 10:27AM EDT | 135.00 | 6.60 | 6.90 | 7.20 | +0.40 | +6.45% | 70 | 1,171 | 31.77% |
| TSM241220P00140000 | 2024-05-17 2:07PM EDT | 140.00 | 8.80 | 8.60 | 8.95 | +0.24 | +2.80% | 1 | 472 | 31.29% |
| TSM241220P00145000 | 2024-05-17 3:41PM EDT | 145.00 | 10.69 | 10.60 | 11.00 | +0.99 | +10.21% | 1 | 474 | 30.89% |
| TSM241220P00150000 | 2024-05-17 10:27AM EDT | 150.00 | 12.40 | 12.90 | 13.30 | +0.15 | +1.22% | 5 | 649 | 30.45% |
| TSM241220P00155000 | 2024-05-17 10:43AM EDT | 155.00 | 15.00 | 15.45 | 15.75 | +0.24 | +1.63% | 28 | 353 | 29.75% |
| TSM241220P00160000 | 2024-05-17 2:56PM EDT | 160.00 | 18.48 | 18.40 | 18.70 | +1.23 | +7.13% | 16 | 191 | 29.54% |
| TSM241220P00165000 | 2024-05-17 10:43AM EDT | 165.00 | 21.00 | 20.95 | 22.15 | +0.80 | +3.96% | 14 | 95 | 29.86% |
| TSM241220P00170000 | 2024-05-10 11:33AM EDT | 170.00 | 25.96 | 24.25 | 25.55 | 0.00 | - | 10 | 31 | 29.55% |
| TSM241220P00175000 | 2024-05-15 10:59AM EDT | 175.00 | 26.60 | 28.10 | 28.85 | 0.00 | - | 1 | 5 | 28.44% |
| TSM241220P00185000 | 2024-03-08 10:50AM EDT | 185.00 | 38.45 | 45.05 | 47.20 | 0.00 | - | 9 | 9 | 50.91% |
| TSM241220P00190000 | 2024-04-25 1:51PM EDT | 190.00 | 52.80 | 40.15 | 41.10 | 0.00 | - | - | 0 | 27.91% |
| TSM241220P00220000 | 2024-03-08 1:18PM EDT | 220.00 | 74.85 | 77.00 | 81.00 | 0.00 | - | 10 | 0 | 61.76% |
© 2024 Yahoo. Todos los derechos reservados.