Mercados españoles abiertos en 1 hr 30 mins
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.044,27 -25,41 (-0,07%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,19 -0,52 (-0,62%) Bitcoin EUR
65.309,90 +3.501,74 (+5,67%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-05-10 1:09PM EDT | 50.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250620C00060000 | 2024-05-20 12:05PM EDT | 60.00 | 96.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00065000 | 2024-05-20 9:30AM EDT | 65.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00070000 | 2024-05-20 3:59PM EDT | 70.00 | 87.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00075000 | 2024-04-25 9:34AM EDT | 75.00 | 59.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00080000 | 2024-05-20 1:27PM EDT | 80.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM250620C00085000 | 2024-05-15 3:33PM EDT | 85.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00090000 | 2024-05-17 10:55AM EDT | 90.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250620C00095000 | 2024-05-07 1:17PM EDT | 95.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00100000 | 2024-05-20 1:46PM EDT | 100.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00105000 | 2024-05-20 2:15PM EDT | 105.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00110000 | 2024-05-17 12:53PM EDT | 110.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00115000 | 2024-05-17 10:56AM EDT | 115.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250620C00120000 | 2024-05-15 12:16PM EDT | 120.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM250620C00125000 | 2024-05-16 11:57AM EDT | 125.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00130000 | 2024-05-20 1:21PM EDT | 130.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250620C00135000 | 2024-05-17 2:13PM EDT | 135.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620C00140000 | 2024-05-20 1:24PM EDT | 140.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250620C00145000 | 2024-05-20 3:27PM EDT | 145.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250620C00150000 | 2024-05-20 10:47AM EDT | 150.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250620C00155000 | 2024-05-20 2:08PM EDT | 155.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| TSM250620C00160000 | 2024-05-20 12:37PM EDT | 160.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSM250620C00165000 | 2024-05-20 10:04AM EDT | 165.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250620C00170000 | 2024-05-20 3:20PM EDT | 170.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TSM250620C00175000 | 2024-05-16 3:46PM EDT | 175.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM250620C00180000 | 2024-05-20 11:17AM EDT | 180.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250620C00185000 | 2024-05-16 10:24AM EDT | 185.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250620C00190000 | 2024-05-20 3:54PM EDT | 190.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250620C00195000 | 2024-05-20 3:55PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM250620C00200000 | 2024-05-20 3:54PM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TSM250620C00210000 | 2024-05-20 3:55PM EDT | 210.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM250620C00220000 | 2024-05-20 12:15PM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-05-10 1:18PM EDT | 45.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM250620P00050000 | 2024-05-10 3:59PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM250620P00055000 | 2024-04-19 2:09PM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM250620P00060000 | 2024-05-10 1:01PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSM250620P00065000 | 2024-05-10 12:59PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM250620P00070000 | 2024-05-20 3:27PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250620P00075000 | 2024-04-26 11:09AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM250620P00080000 | 2024-05-10 12:56PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM250620P00085000 | 2024-05-20 3:41PM EDT | 85.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM250620P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| TSM250620P00095000 | 2024-05-13 1:51PM EDT | 95.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM250620P00100000 | 2024-05-20 3:35PM EDT | 100.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSM250620P00105000 | 2024-05-20 3:35PM EDT | 105.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSM250620P00110000 | 2024-05-20 1:25PM EDT | 110.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSM250620P00115000 | 2024-05-20 12:47PM EDT | 115.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSM250620P00120000 | 2024-05-20 2:47PM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM250620P00125000 | 2024-05-20 3:54PM EDT | 125.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSM250620P00130000 | 2024-05-20 10:10AM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSM250620P00135000 | 2024-05-20 3:55PM EDT | 135.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSM250620P00140000 | 2024-05-20 10:16AM EDT | 140.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250620P00145000 | 2024-05-20 10:18AM EDT | 145.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250620P00150000 | 2024-05-20 3:00PM EDT | 150.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TSM250620P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250620P00160000 | 2024-05-10 12:52PM EDT | 160.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250620P00165000 | 2024-05-20 11:00AM EDT | 165.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 170.00 | 36.40 | 33.15 | 35.20 | 0.00 | - | 39 | 39 | 39.23% |
| TSM250620P00190000 | 2024-05-16 9:30AM EDT | 190.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 46.66% |
| TSM250620P00220000 | 2024-04-19 2:33PM EDT | 220.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.