Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.060,00 +100,50 (+0,92%) Euro Stoxx 50
4.908,01 +27,59 (+0,57%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,67 +0,42 (+0,50%) Oro
2.337,10 +8,10 (+0,35%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 108.65 | 112.65 | 0.00 | - | 1 | 1 | 75.93% |
| TSM250321C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 74.45 | 104.25 | 107.90 | 0.00 | - | 6 | 19 | 73.62% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 67.50 | 72.45 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 76.35 | 80.15 | 0.00 | - | 2 | 7 | 0.00% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 95.00 | 68.40 | 90.55 | 94.35 | 0.00 | - | 1 | 4 | 66.75% |
| TSM250321C00100000 | 2024-06-04 2:55PM EDT | 100.00 | 57.80 | 86.35 | 88.90 | 0.00 | - | 17 | 102 | 63.23% |
| TSM250321C00105000 | 2024-06-13 11:33AM EDT | 105.00 | 73.50 | 82.05 | 84.10 | 0.00 | - | 1 | 4 | 60.86% |
| TSM250321C00110000 | 2024-06-12 1:33PM EDT | 110.00 | 70.48 | 77.50 | 79.40 | 0.00 | - | 1 | 5 | 58.22% |
| TSM250321C00115000 | 2024-06-12 10:18AM EDT | 115.00 | 66.51 | 73.30 | 75.25 | 0.00 | - | 3 | 11 | 57.01% |
| TSM250321C00120000 | 2024-06-14 10:01AM EDT | 120.00 | 59.28 | 68.65 | 70.45 | 0.00 | - | 10 | 35 | 54.00% |
| TSM250321C00125000 | 2024-06-17 9:30AM EDT | 125.00 | 61.69 | 64.40 | 66.60 | 0.00 | - | 1 | 111 | 52.91% |
| TSM250321C00130000 | 2024-06-17 3:51PM EDT | 130.00 | 56.60 | 60.05 | 62.40 | 0.00 | - | 1 | 29 | 51.05% |
| TSM250321C00135000 | 2024-06-17 1:47PM EDT | 135.00 | 52.70 | 56.35 | 58.85 | 0.00 | - | 9 | 37 | 50.65% |
| TSM250321C00140000 | 2024-06-17 3:03PM EDT | 140.00 | 50.18 | 52.50 | 54.95 | 0.00 | - | 130 | 113 | 52.12% |
| TSM250321C00145000 | 2024-06-17 1:11PM EDT | 145.00 | 45.60 | 49.20 | 51.15 | 0.00 | - | 3 | 48 | 50.72% |
| TSM250321C00150000 | 2024-06-17 1:28PM EDT | 150.00 | 43.00 | 45.45 | 47.30 | 0.00 | - | 1 | 91 | 49.07% |
| TSM250321C00155000 | 2024-06-17 3:13PM EDT | 155.00 | 40.60 | 43.05 | 44.30 | 0.00 | - | 6 | 241 | 48.90% |
| TSM250321C00160000 | 2024-06-17 11:13AM EDT | 160.00 | 35.23 | 39.70 | 41.25 | 0.00 | - | 3 | 258 | 48.39% |
| TSM250321C00165000 | 2024-06-17 1:41PM EDT | 165.00 | 33.72 | 36.70 | 38.40 | 0.00 | - | 3 | 55 | 48.01% |
| TSM250321C00170000 | 2024-06-18 9:45AM EDT | 170.00 | 35.00 | 34.25 | 35.00 | +3.35 | +10.58% | 2 | 2,100 | 46.48% |
| TSM250321C00175000 | 2024-06-17 2:48PM EDT | 175.00 | 29.41 | 31.40 | 32.65 | 0.00 | - | 27 | 134 | 46.52% |
| TSM250321C00180000 | 2024-06-18 9:41AM EDT | 180.00 | 29.95 | 29.60 | 30.20 | +2.90 | +10.72% | 5 | 98 | 46.17% |
| TSM250321C00185000 | 2024-06-17 3:58PM EDT | 185.00 | 24.43 | 26.90 | 28.30 | 0.00 | - | 21 | 409 | 46.50% |
| TSM250321C00190000 | 2024-06-17 12:52PM EDT | 190.00 | 22.22 | 24.55 | 25.60 | 0.00 | - | 2 | 226 | 45.34% |
| TSM250321C00195000 | 2024-06-17 2:13PM EDT | 195.00 | 21.11 | 22.40 | 23.95 | 0.00 | - | 1 | 381 | 45.66% |
| TSM250321C00200000 | 2024-06-18 9:44AM EDT | 200.00 | 21.45 | 20.80 | 22.70 | +2.01 | +10.34% | 23 | 869 | 46.41% |
| TSM250321C00210000 | 2024-06-17 3:58PM EDT | 210.00 | 16.75 | 17.85 | 19.45 | 0.00 | - | 2 | 46 | 46.22% |
| TSM250321C00220000 | 2024-06-17 3:20PM EDT | 220.00 | 15.40 | 14.15 | 16.65 | +1.77 | +14.92% | 1 | 249 | 46.09% |
| TSM250321C00230000 | 2024-06-17 1:17PM EDT | 230.00 | 12.70 | 12.50 | 13.65 | +1.60 | +14.41% | 2 | 153 | 45.00% |
| TSM250321C00240000 | 2024-06-17 3:20PM EDT | 240.00 | 11.00 | 9.95 | 11.40 | +1.15 | +11.68% | 1 | 898 | 44.56% |
| TSM250321C00250000 | 2024-06-18 9:39AM EDT | 250.00 | 9.60 | 8.90 | 10.55 | +1.62 | +20.30% | 1 | 100 | 46.18% |
| TSM250321C00260000 | 2024-06-18 9:43AM EDT | 260.00 | 7.98 | 7.35 | 8.30 | +1.03 | +14.82% | 7 | 39 | 44.70% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 1.06 | 1.14 | 2.71 | -0.11 | -9.40% | 30 | 590 | 77.44% |
| TSM250321P00070000 | 2024-06-14 2:49PM EDT | 70.00 | 1.10 | 0.60 | 1.53 | 0.00 | - | 1,856 | 1,198 | 63.97% |
| TSM250321P00075000 | 2024-06-14 3:08PM EDT | 75.00 | 1.18 | 0.00 | 2.11 | 0.00 | - | 75 | 247 | 59.67% |
| TSM250321P00080000 | 2024-06-17 2:01PM EDT | 80.00 | 1.35 | 1.15 | 2.48 | 0.00 | - | 2 | 140 | 62.52% |
| TSM250321P00085000 | 2024-06-07 9:54AM EDT | 85.00 | 1.14 | 0.02 | 2.38 | 0.00 | - | 2 | 46 | 53.49% |
| TSM250321P00090000 | 2024-06-12 1:15PM EDT | 90.00 | 1.35 | 0.27 | 3.50 | 0.00 | - | 38 | 102 | 55.16% |
| TSM250321P00095000 | 2024-06-07 2:54PM EDT | 95.00 | 1.47 | 0.80 | 2.96 | 0.00 | - | 9 | 33 | 51.51% |
| TSM250321P00100000 | 2024-06-17 10:55AM EDT | 100.00 | 2.29 | 1.54 | 2.26 | 0.00 | - | 100 | 2,643 | 50.29% |
| TSM250321P00105000 | 2024-06-04 12:30PM EDT | 105.00 | 2.60 | 1.21 | 2.87 | 0.00 | - | 83 | 331 | 49.96% |
| TSM250321P00110000 | 2024-06-11 12:57PM EDT | 110.00 | 2.47 | 1.61 | 2.94 | 0.00 | - | 1 | 372 | 46.86% |
| TSM250321P00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.86 | 2.73 | 3.15 | 0.00 | - | 38 | 361 | 44.46% |
| TSM250321P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 3.50 | 2.89 | 3.80 | -0.10 | -2.78% | 2 | 668 | 43.69% |
| TSM250321P00125000 | 2024-06-17 2:09PM EDT | 125.00 | 4.35 | 3.75 | 4.25 | 0.00 | - | 16 | 140 | 41.98% |
| TSM250321P00130000 | 2024-06-17 2:07PM EDT | 130.00 | 5.25 | 4.70 | 5.10 | 0.00 | - | 103 | 3,002 | 41.36% |
| TSM250321P00135000 | 2024-06-17 10:25AM EDT | 135.00 | 6.50 | 5.25 | 5.95 | 0.00 | - | 1 | 454 | 40.44% |
| TSM250321P00140000 | 2024-06-17 3:58PM EDT | 140.00 | 7.40 | 6.10 | 7.10 | 0.00 | - | 105 | 245 | 40.02% |
| TSM250321P00145000 | 2024-06-17 1:13PM EDT | 145.00 | 9.00 | 7.85 | 8.75 | 0.00 | - | 2 | 279 | 40.40% |
| TSM250321P00150000 | 2024-06-17 1:10PM EDT | 150.00 | 10.61 | 8.75 | 9.85 | 0.00 | - | 82 | 832 | 39.22% |
| TSM250321P00155000 | 2024-06-12 1:41PM EDT | 155.00 | 11.09 | 10.10 | 11.95 | 0.00 | - | 188 | 486 | 39.80% |
| TSM250321P00160000 | 2024-06-12 3:32PM EDT | 160.00 | 14.00 | 12.60 | 13.30 | 0.00 | - | 220 | 342 | 38.60% |
| TSM250321P00165000 | 2024-06-12 11:49AM EDT | 165.00 | 15.00 | 14.50 | 15.55 | 0.00 | - | 238 | 177 | 38.78% |
| TSM250321P00170000 | 2024-06-13 10:12AM EDT | 170.00 | 18.75 | 16.75 | 18.05 | 0.00 | - | 20 | 167 | 39.07% |
| TSM250321P00175000 | 2024-06-17 11:07AM EDT | 175.00 | 21.39 | 18.95 | 19.85 | 0.00 | - | 1 | 18 | 37.91% |
| TSM250321P00180000 | 2024-06-18 9:43AM EDT | 180.00 | 21.80 | 21.40 | 22.00 | -2.40 | -9.92% | 1 | 3 | 37.09% |
| TSM250321P00185000 | 2024-06-17 9:38AM EDT | 185.00 | 25.54 | 23.60 | 24.70 | 0.00 | - | 11 | 16 | 36.91% |
| TSM250321P00190000 | 2024-06-11 12:32PM EDT | 190.00 | 33.60 | 26.20 | 27.60 | 0.00 | - | - | 7 | 36.78% |
| TSM250321P00195000 | 2024-06-17 12:18PM EDT | 195.00 | 32.55 | 29.60 | 30.85 | 0.00 | - | 1 | 9 | 36.96% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 200.00 | 40.80 | 31.95 | 34.90 | 0.00 | - | 24 | 14 | 38.17% |
| TSM250321P00210000 | 2024-06-11 12:15PM EDT | 210.00 | 48.70 | 38.85 | 40.80 | 0.00 | - | - | 1 | 36.43% |
| TSM250321P00230000 | 2024-06-05 2:46PM EDT | 230.00 | 66.90 | 54.00 | 55.20 | 0.00 | - | - | 1 | 34.52% |
| TSM250321P00240000 | 2024-06-12 9:47AM EDT | 240.00 | 67.60 | 61.80 | 64.05 | 0.00 | - | - | 1 | 35.48% |
| TSM250321P00250000 | 2024-06-14 3:56PM EDT | 250.00 | 78.65 | 69.25 | 73.25 | 0.00 | - | - | 5 | 36.71% |
| TSM250321P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 87.85 | 78.25 | 81.85 | 0.00 | - | - | 5 | 36.07% |
© 2024 Yahoo. Todos los derechos reservados.