Mercados españoles cerrados en 1 hr 22 mins
IBEX 35
11.057,70 +98,20 (+0,90%) Euro Stoxx 50
4.906,10 +25,68 (+0,53%) Dólar/Euro
1,0746 +0,0010 (+0,10%) Petróleo Brent
84,80 +0,55 (+0,65%) Oro
2.341,30 +12,30 (+0,53%) Bitcoin EUR
60.071,03 -690,46 (-1,14%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:08AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-06-13 12:34PM EDT | 35.00 | 138.18 | 146.45 | 149.30 | 0.00 | - | 4 | 68 | 122.95% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 133.35 | 134.45 | 0.00 | - | 1 | 56 | 0.00% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 115.45 | 116.60 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250117C00050000 | 2024-06-12 11:32AM EDT | 50.00 | 126.23 | 132.25 | 135.10 | 0.00 | - | 5 | 147 | 83.89% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 127.30 | 130.45 | 0.00 | - | 1 | 2,712 | 82.62% |
| TSM250117C00060000 | 2024-06-10 10:59AM EDT | 60.00 | 110.62 | 122.20 | 125.55 | 0.00 | - | 1 | 391 | 77.00% |
| TSM250117C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 91.60 | 117.25 | 120.25 | 0.00 | - | 2 | 2,611 | 69.39% |
| TSM250117C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 105.32 | 112.75 | 115.80 | 0.00 | - | 1 | 2,307 | 73.05% |
| TSM250117C00075000 | 2024-06-11 11:33AM EDT | 75.00 | 92.79 | 108.40 | 112.00 | 0.00 | - | 1 | 260 | 77.89% |
| TSM250117C00080000 | 2024-06-17 1:19PM EDT | 80.00 | 100.00 | 103.20 | 107.20 | 0.00 | - | 36 | 3,162 | 72.90% |
| TSM250117C00085000 | 2024-06-18 9:39AM EDT | 85.00 | 101.00 | 98.10 | 101.80 | +5.43 | +5.68% | 1 | 879 | 66.16% |
| TSM250117C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 92.02 | 93.65 | 97.00 | 0.00 | - | 2 | 2,685 | 64.75% |
| TSM250117C00095000 | 2024-06-17 11:02AM EDT | 95.00 | 83.20 | 89.05 | 93.00 | 0.00 | - | 1 | 909 | 65.08% |
| TSM250117C00100000 | 2024-06-17 10:46AM EDT | 100.00 | 85.44 | 84.25 | 87.70 | +6.24 | +7.88% | 4 | 3,855 | 60.55% |
| TSM250117C00105000 | 2024-06-13 11:15AM EDT | 105.00 | 71.25 | 80.00 | 82.65 | 0.00 | - | 2 | 1,810 | 58.41% |
| TSM250117C00110000 | 2024-06-18 9:37AM EDT | 110.00 | 76.45 | 76.15 | 78.15 | +8.40 | +12.34% | 5 | 2,243 | 58.37% |
| TSM250117C00115000 | 2024-06-18 9:41AM EDT | 115.00 | 72.65 | 71.30 | 73.80 | +3.84 | +5.58% | 1 | 2,643 | 56.08% |
| TSM250117C00120000 | 2024-06-18 9:37AM EDT | 120.00 | 67.45 | 66.75 | 69.30 | +3.25 | +5.06% | 5 | 4,618 | 54.00% |
| TSM250117C00125000 | 2024-06-18 9:31AM EDT | 125.00 | 61.67 | 62.90 | 64.00 | +1.67 | +2.78% | 2 | 1,330 | 51.64% |
| TSM250117C00130000 | 2024-06-18 9:39AM EDT | 130.00 | 60.00 | 58.25 | 60.50 | +4.30 | +7.72% | 8 | 2,214 | 50.83% |
| TSM250117C00135000 | 2024-06-18 9:51AM EDT | 135.00 | 55.03 | 53.90 | 55.95 | +3.04 | +5.85% | 30 | 870 | 51.59% |
| TSM250117C00140000 | 2024-06-17 2:56PM EDT | 140.00 | 47.65 | 50.40 | 51.40 | 0.00 | - | 213 | 3,172 | 48.82% |
| TSM250117C00145000 | 2024-06-18 9:48AM EDT | 145.00 | 48.00 | 46.60 | 47.90 | +3.92 | +8.89% | 36 | 1,783 | 48.65% |
| TSM250117C00150000 | 2024-06-17 3:54PM EDT | 150.00 | 40.40 | 42.85 | 44.00 | 0.00 | - | 26 | 4,299 | 47.18% |
| TSM250117C00155000 | 2024-06-18 9:31AM EDT | 155.00 | 38.67 | 39.70 | 41.45 | +1.12 | +2.98% | 1 | 10,594 | 48.47% |
| TSM250117C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 37.00 | 36.20 | 38.05 | +3.19 | +9.44% | 4 | 2,553 | 47.52% |
| TSM250117C00165000 | 2024-06-18 9:30AM EDT | 165.00 | 32.44 | 33.95 | 34.90 | +1.44 | +4.65% | 1 | 1,854 | 46.81% |
| TSM250117C00170000 | 2024-06-18 9:42AM EDT | 170.00 | 31.50 | 30.80 | 31.90 | +2.86 | +9.99% | 2 | 1,285 | 46.11% |
| TSM250117C00175000 | 2024-06-18 9:44AM EDT | 175.00 | 28.30 | 28.35 | 28.75 | +2.30 | +8.85% | 502 | 3,498 | 44.87% |
| TSM250117C00180000 | 2024-06-18 9:43AM EDT | 180.00 | 26.07 | 25.55 | 27.05 | +2.50 | +10.61% | 18 | 4,523 | 46.05% |
| TSM250117C00185000 | 2024-06-18 9:41AM EDT | 185.00 | 23.35 | 23.70 | 24.85 | +1.85 | +8.60% | 10 | 3,296 | 46.00% |
| TSM250117C00190000 | 2024-06-18 9:50AM EDT | 190.00 | 21.65 | 21.60 | 21.85 | +2.15 | +11.03% | 22 | 937 | 44.25% |
| TSM250117C00195000 | 2024-06-18 9:38AM EDT | 195.00 | 19.69 | 19.75 | 20.00 | +1.94 | +10.93% | 9 | 2,175 | 44.31% |
| TSM250117C00200000 | 2024-06-18 9:41AM EDT | 200.00 | 18.15 | 18.10 | 18.30 | +2.13 | +13.30% | 55 | 7,857 | 44.38% |
| TSM250117C00210000 | 2024-06-18 9:39AM EDT | 210.00 | 15.25 | 14.80 | 15.00 | +2.05 | +15.53% | 6 | 1,118 | 43.98% |
| TSM250117C00220000 | 2024-06-18 9:51AM EDT | 220.00 | 12.55 | 12.35 | 12.55 | +1.65 | +15.14% | 31 | 8,384 | 44.27% |
| TSM250117C00230000 | 2024-06-18 9:35AM EDT | 230.00 | 9.92 | 10.25 | 10.45 | +1.05 | +11.84% | 5 | 275 | 44.46% |
| TSM250117C00240000 | 2024-06-18 9:33AM EDT | 240.00 | 7.95 | 8.60 | 8.80 | +0.65 | +8.90% | 6 | 199 | 44.87% |
| TSM250117C00250000 | 2024-06-18 9:50AM EDT | 250.00 | 7.06 | 7.05 | 7.25 | +1.06 | +17.67% | 22 | 485 | 44.86% |
| TSM250117C00260000 | 2024-06-18 9:48AM EDT | 260.00 | 5.87 | 5.70 | 5.90 | +0.95 | +19.31% | 4 | 241 | 44.69% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-06-18 9:51AM EDT | 35.00 | 0.36 | 0.25 | 0.37 | +0.02 | +5.88% | 7 | 90,075 | 99.80% |
| TSM250117P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 0.43 | 0.36 | 0.45 | -0.01 | -2.27% | 2 | 41,982 | 95.51% |
| TSM250117P00045000 | 2024-06-17 12:41PM EDT | 45.00 | 0.56 | 0.41 | 0.53 | 0.00 | - | 44 | 5,699 | 90.33% |
| TSM250117P00050000 | 2024-06-18 9:32AM EDT | 50.00 | 0.60 | 0.60 | 0.67 | -0.05 | -7.69% | 1 | 19,780 | 87.99% |
| TSM250117P00055000 | 2024-06-17 3:09PM EDT | 55.00 | 0.74 | 0.70 | 0.78 | 0.00 | - | 26 | 7,913 | 84.01% |
| TSM250117P00060000 | 2024-06-17 10:23AM EDT | 60.00 | 0.87 | 0.81 | 0.89 | 0.00 | - | 31 | 5,475 | 80.22% |
| TSM250117P00070000 | 2024-06-17 3:41PM EDT | 70.00 | 1.00 | 1.00 | 1.09 | 0.00 | - | 111 | 11,677 | 72.71% |
| TSM250117P00075000 | 2024-06-17 1:41PM EDT | 75.00 | 1.14 | 1.08 | 1.17 | 0.00 | - | 61 | 7,819 | 68.95% |
| TSM250117P00080000 | 2024-06-17 1:21PM EDT | 80.00 | 1.24 | 1.17 | 1.26 | 0.00 | - | 142 | 11,428 | 65.48% |
| TSM250117P00085000 | 2024-06-17 3:13PM EDT | 85.00 | 1.32 | 1.26 | 1.35 | 0.00 | - | 108 | 5,787 | 62.11% |
| TSM250117P00090000 | 2024-06-17 3:58PM EDT | 90.00 | 1.42 | 1.36 | 1.45 | 0.00 | - | 91 | 5,672 | 58.97% |
| TSM250117P00095000 | 2024-06-17 10:05AM EDT | 95.00 | 1.59 | 1.48 | 1.58 | 0.00 | - | 48 | 6,915 | 56.12% |
| TSM250117P00100000 | 2024-06-17 1:43PM EDT | 100.00 | 1.75 | 1.64 | 1.73 | 0.00 | - | 158 | 5,127 | 53.52% |
| TSM250117P00105000 | 2024-06-17 10:06AM EDT | 105.00 | 1.99 | 1.86 | 1.94 | 0.00 | - | 30 | 8,703 | 51.32% |
| TSM250117P00110000 | 2024-06-17 1:57PM EDT | 110.00 | 2.24 | 2.09 | 2.18 | 0.00 | - | 27 | 16,094 | 49.43% |
| TSM250117P00115000 | 2024-06-18 9:44AM EDT | 115.00 | 2.39 | 2.41 | 2.50 | -0.15 | -5.91% | 11 | 8,211 | 47.62% |
| TSM250117P00120000 | 2024-06-18 9:44AM EDT | 120.00 | 2.78 | 2.80 | 2.89 | -0.18 | -6.08% | 14 | 7,909 | 46.00% |
| TSM250117P00125000 | 2024-06-18 9:43AM EDT | 125.00 | 3.25 | 3.20 | 3.35 | -0.28 | -7.93% | 3 | 2,789 | 44.48% |
| TSM250117P00130000 | 2024-06-18 9:49AM EDT | 130.00 | 3.92 | 3.80 | 3.95 | -0.23 | -5.64% | 4 | 5,611 | 43.29% |
| TSM250117P00135000 | 2024-06-18 9:35AM EDT | 135.00 | 4.61 | 4.60 | 4.75 | -0.34 | -6.87% | 8 | 2,217 | 42.51% |
| TSM250117P00140000 | 2024-06-18 9:34AM EDT | 140.00 | 5.58 | 5.50 | 5.65 | -0.32 | -5.42% | 7 | 5,218 | 41.68% |
| TSM250117P00145000 | 2024-06-17 3:55PM EDT | 145.00 | 7.12 | 6.45 | 6.60 | 0.00 | - | 1,013 | 4,450 | 40.67% |
| TSM250117P00150000 | 2024-06-18 9:50AM EDT | 150.00 | 7.82 | 7.75 | 7.95 | -0.73 | -8.54% | 12 | 2,261 | 40.38% |
| TSM250117P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 10.05 | 9.25 | 9.40 | 0.00 | - | 124 | 726 | 39.91% |
| TSM250117P00160000 | 2024-06-18 9:52AM EDT | 160.00 | 11.00 | 10.85 | 11.05 | -0.90 | -7.56% | 1,069 | 4,372 | 39.53% |
| TSM250117P00165000 | 2024-06-17 3:02PM EDT | 165.00 | 13.73 | 12.60 | 12.75 | 0.00 | - | 32 | 814 | 38.89% |
| TSM250117P00170000 | 2024-06-17 12:47PM EDT | 170.00 | 16.50 | 14.90 | 15.10 | 0.00 | - | 84 | 166 | 39.19% |
| TSM250117P00175000 | 2024-06-17 2:19PM EDT | 175.00 | 18.24 | 17.00 | 17.25 | 0.00 | - | 58 | 359 | 38.72% |
| TSM250117P00180000 | 2024-06-17 3:37PM EDT | 180.00 | 20.85 | 19.45 | 19.70 | 0.00 | - | 85 | 278 | 38.48% |
| TSM250117P00185000 | 2024-06-17 3:35PM EDT | 185.00 | 23.70 | 22.10 | 22.35 | 0.00 | - | 3 | 75 | 38.27% |
| TSM250117P00190000 | 2024-06-18 9:35AM EDT | 190.00 | 25.09 | 24.95 | 25.20 | -2.29 | -8.36% | 15 | 26 | 38.10% |
| TSM250117P00195000 | 2024-06-17 11:21AM EDT | 195.00 | 30.54 | 28.05 | 28.25 | 0.00 | - | 18 | 19 | 37.98% |
| TSM250117P00200000 | 2024-06-17 11:33AM EDT | 200.00 | 34.20 | 31.30 | 31.55 | 0.00 | - | 1 | 20 | 38.01% |
| TSM250117P00210000 | 2024-06-17 10:21AM EDT | 210.00 | 42.00 | 37.70 | 39.40 | 0.00 | - | 1 | 2 | 39.56% |
| TSM250117P00220000 | 2024-05-13 2:12PM EDT | 220.00 | 72.93 | 49.90 | 50.95 | 0.00 | - | 10 | 0 | 47.33% |
| TSM250117P00230000 | 2024-06-11 12:19PM EDT | 230.00 | 65.50 | 52.75 | 54.25 | 0.00 | - | - | 4 | 38.21% |
| TSM250117P00240000 | 2024-06-12 12:30PM EDT | 240.00 | 65.97 | 60.80 | 62.70 | 0.00 | - | - | 4 | 38.32% |
© 2024 Yahoo. Todos los derechos reservados.