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
61.478,92 +1.402,72 (+2,33%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-05-17 3:58PM EDT | 45.00 | 109.00 | 107.25 | 110.60 | -2.52 | -2.26% | 2 | 42 | 65.58% |
| TSM260116C00050000 | 2024-05-08 11:08AM EDT | 50.00 | 96.50 | 103.00 | 106.20 | 0.00 | - | 1 | 394 | 64.50% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-05-17 1:09PM EDT | 60.00 | 95.77 | 94.10 | 96.70 | +18.77 | +24.38% | 1 | 49 | 58.78% |
| TSM260116C00065000 | 2024-05-14 12:15PM EDT | 65.00 | 90.39 | 89.50 | 92.35 | 0.00 | - | 1 | 3 | 56.56% |
| TSM260116C00070000 | 2024-05-17 1:08PM EDT | 70.00 | 86.87 | 85.80 | 87.35 | -2.93 | -3.26% | 1 | 239 | 54.79% |
| TSM260116C00075000 | 2024-05-16 2:35PM EDT | 75.00 | 83.75 | 81.55 | 83.85 | 0.00 | - | 1 | 90 | 54.46% |
| TSM260116C00080000 | 2024-05-14 2:46PM EDT | 80.00 | 77.78 | 76.95 | 80.15 | 0.00 | - | 1 | 85 | 52.97% |
| TSM260116C00085000 | 2024-05-13 2:20PM EDT | 85.00 | 69.70 | 73.20 | 75.65 | 0.00 | - | 2 | 481 | 51.44% |
| TSM260116C00090000 | 2024-05-16 10:43AM EDT | 90.00 | 72.15 | 68.65 | 72.00 | 0.00 | - | 144 | 196 | 53.86% |
| TSM260116C00095000 | 2024-05-14 3:03PM EDT | 95.00 | 65.75 | 65.15 | 67.95 | 0.00 | - | 5 | 137 | 52.03% |
| TSM260116C00100000 | 2024-05-17 11:53AM EDT | 100.00 | 62.70 | 59.50 | 63.80 | -0.83 | -1.31% | 2 | 3,112 | 49.96% |
| TSM260116C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 58.60 | 56.30 | 59.65 | -1.10 | -1.84% | 2 | 201 | 47.87% |
| TSM260116C00110000 | 2024-05-16 2:03PM EDT | 110.00 | 56.30 | 53.50 | 55.45 | 0.00 | - | 3 | 987 | 45.68% |
| TSM260116C00115000 | 2024-05-17 10:01AM EDT | 115.00 | 51.70 | 48.60 | 51.95 | -1.37 | -2.58% | 1 | 146 | 44.68% |
| TSM260116C00120000 | 2024-05-17 2:52PM EDT | 120.00 | 47.90 | 47.50 | 50.35 | -0.45 | -0.93% | 4 | 877 | 46.64% |
| TSM260116C00125000 | 2024-05-16 9:38AM EDT | 125.00 | 45.40 | 43.90 | 45.90 | -2.07 | -4.36% | 80 | 552 | 43.77% |
| TSM260116C00130000 | 2024-05-17 12:31PM EDT | 130.00 | 42.10 | 41.10 | 42.60 | -0.60 | -1.41% | 4 | 1,065 | 42.65% |
| TSM260116C00135000 | 2024-05-17 12:32PM EDT | 135.00 | 39.00 | 37.55 | 39.95 | -0.80 | -2.01% | 8 | 702 | 42.35% |
| TSM260116C00140000 | 2024-05-17 1:19PM EDT | 140.00 | 36.40 | 34.05 | 37.40 | -1.55 | -4.08% | 12 | 3,005 | 42.02% |
| TSM260116C00145000 | 2024-05-16 11:14AM EDT | 145.00 | 35.75 | 33.30 | 35.05 | 0.00 | - | 2 | 983 | 41.80% |
| TSM260116C00150000 | 2024-05-17 3:53PM EDT | 150.00 | 32.20 | 31.40 | 32.20 | -0.55 | -1.68% | 57 | 1,221 | 40.76% |
| TSM260116C00155000 | 2024-05-17 12:03PM EDT | 155.00 | 29.75 | 28.35 | 29.95 | -0.45 | -1.49% | 5 | 464 | 40.38% |
| TSM260116C00160000 | 2024-05-16 11:46AM EDT | 160.00 | 28.90 | 26.00 | 28.60 | 0.00 | - | 3 | 375 | 41.02% |
| TSM260116C00165000 | 2024-05-17 10:01AM EDT | 165.00 | 26.15 | 25.10 | 26.70 | -1.00 | -3.68% | 72 | 208 | 40.81% |
| TSM260116C00170000 | 2024-05-17 11:18AM EDT | 170.00 | 23.41 | 22.80 | 24.80 | -1.20 | -4.88% | 6 | 293 | 40.46% |
| TSM260116C00175000 | 2024-05-16 10:40AM EDT | 175.00 | 21.95 | 20.35 | 22.15 | -1.45 | -6.20% | 50 | 840 | 39.03% |
| TSM260116C00180000 | 2024-05-17 1:56PM EDT | 180.00 | 20.30 | 19.60 | 21.50 | -0.60 | -2.87% | 137 | 4,891 | 40.03% |
| TSM260116C00185000 | 2024-05-17 1:06PM EDT | 185.00 | 19.30 | 17.45 | 20.20 | -0.70 | -3.50% | 2 | 103 | 40.09% |
| TSM260116C00190000 | 2024-05-16 3:47PM EDT | 190.00 | 17.90 | 15.85 | 18.55 | 0.00 | - | 1 | 212 | 39.58% |
| TSM260116C00195000 | 2024-05-15 2:21PM EDT | 195.00 | 17.98 | 15.10 | 17.10 | 0.00 | - | 32 | 219 | 39.22% |
| TSM260116C00200000 | 2024-05-17 2:52PM EDT | 200.00 | 15.00 | 13.85 | 15.95 | -0.41 | -2.66% | 83 | 1,619 | 39.16% |
| TSM260116C00210000 | 2024-05-15 1:57PM EDT | 210.00 | 14.57 | 11.25 | 14.10 | 0.00 | - | 3 | 1,956 | 39.34% |
| TSM260116C00220000 | 2024-05-17 2:15PM EDT | 220.00 | 11.10 | 10.00 | 12.30 | -0.80 | -6.72% | 4 | 1,100 | 39.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.90 | 0.81 | 1.00 | 0.00 | - | 5 | 457 | 53.93% |
| TSM260116P00050000 | 2024-05-16 1:46PM EDT | 50.00 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 3,037 | 51.95% |
| TSM260116P00055000 | 2024-05-15 3:59PM EDT | 55.00 | 1.16 | 0.95 | 1.50 | 0.00 | - | 1 | 36 | 50.62% |
| TSM260116P00060000 | 2024-05-17 1:17PM EDT | 60.00 | 1.30 | 1.30 | 1.90 | -0.20 | -13.33% | 1 | 7,032 | 49.29% |
| TSM260116P00065000 | 2024-05-15 2:56PM EDT | 65.00 | 1.45 | 1.40 | 1.85 | 0.00 | - | 3 | 72 | 45.23% |
| TSM260116P00070000 | 2024-05-07 3:53PM EDT | 70.00 | 1.88 | 1.40 | 2.10 | 0.00 | - | 1 | 742 | 43.09% |
| TSM260116P00075000 | 2024-05-15 2:54PM EDT | 75.00 | 1.99 | 1.72 | 2.36 | 0.00 | - | 2 | 898 | 41.00% |
| TSM260116P00080000 | 2024-05-15 10:16AM EDT | 80.00 | 2.38 | 2.20 | 3.10 | 0.00 | - | 1 | 321 | 40.81% |
| TSM260116P00085000 | 2024-05-15 3:55PM EDT | 85.00 | 2.83 | 1.68 | 3.70 | 0.00 | - | 5 | 153 | 39.72% |
| TSM260116P00090000 | 2024-05-15 11:44AM EDT | 90.00 | 3.35 | 2.91 | 3.80 | 0.00 | - | 6 | 823 | 36.91% |
| TSM260116P00095000 | 2024-05-17 1:52PM EDT | 95.00 | 4.20 | 3.15 | 4.60 | +0.20 | +5.00% | 2 | 295 | 36.21% |
| TSM260116P00100000 | 2024-05-15 3:55PM EDT | 100.00 | 4.70 | 4.50 | 5.80 | 0.00 | - | 30 | 255 | 36.22% |
| TSM260116P00105000 | 2024-05-16 2:49PM EDT | 105.00 | 5.75 | 5.40 | 6.20 | 0.00 | - | 6 | 2,765 | 34.11% |
| TSM260116P00110000 | 2024-05-17 11:15AM EDT | 110.00 | 6.85 | 6.35 | 7.00 | +0.05 | +0.74% | 1 | 228 | 32.82% |
| TSM260116P00115000 | 2024-05-17 11:09AM EDT | 115.00 | 8.00 | 7.05 | 8.70 | +0.15 | +1.91% | 1 | 98 | 33.08% |
| TSM260116P00120000 | 2024-05-17 12:19PM EDT | 120.00 | 9.57 | 8.90 | 10.35 | +0.27 | +2.90% | 1 | 1,388 | 32.91% |
| TSM260116P00125000 | 2024-05-16 12:10PM EDT | 125.00 | 10.60 | 10.40 | 12.40 | 0.00 | - | 1 | 334 | 33.10% |
| TSM260116P00130000 | 2024-05-16 10:39AM EDT | 130.00 | 12.20 | 12.40 | 13.10 | 0.00 | - | 1 | 172 | 30.95% |
| TSM260116P00135000 | 2024-05-16 3:00PM EDT | 135.00 | 14.40 | 13.30 | 14.95 | 0.00 | - | 3 | 216 | 30.41% |
| TSM260116P00140000 | 2024-05-17 10:23AM EDT | 140.00 | 16.20 | 16.50 | 17.65 | +0.50 | +3.18% | 1 | 290 | 30.84% |
| TSM260116P00145000 | 2024-05-16 10:27AM EDT | 145.00 | 17.95 | 17.50 | 21.00 | 0.00 | - | 6 | 276 | 31.87% |
| TSM260116P00150000 | 2024-05-15 12:48PM EDT | 150.00 | 20.15 | 21.00 | 21.70 | 0.00 | - | 15 | 227 | 29.15% |
| TSM260116P00155000 | 2024-05-17 11:20AM EDT | 155.00 | 23.35 | 21.65 | 24.75 | +0.85 | +3.78% | 1 | 9 | 29.34% |
| TSM260116P00160000 | 2024-04-30 3:04PM EDT | 160.00 | 32.50 | 24.90 | 26.90 | 0.00 | - | 5 | 106 | 28.17% |
| TSM260116P00165000 | 2024-05-10 11:06AM EDT | 165.00 | 30.20 | 27.90 | 29.75 | 0.00 | - | 13 | 23 | 27.70% |
| TSM260116P00170000 | 2024-05-08 1:59PM EDT | 170.00 | 37.16 | 31.45 | 34.50 | 0.00 | - | 10 | 266 | 29.46% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 175.00 | 43.05 | 40.10 | 42.75 | 0.00 | - | 8 | 8 | 35.58% |
| TSM260116P00180000 | 2024-05-15 12:04PM EDT | 180.00 | 37.20 | 37.90 | 39.35 | 0.00 | - | 4 | 14 | 26.41% |
| TSM260116P00185000 | 2024-04-05 12:04PM EDT | 185.00 | 50.35 | 46.20 | 49.30 | 0.00 | - | 16 | 16 | 34.66% |
| TSM260116P00190000 | 2024-05-08 2:05PM EDT | 190.00 | 51.90 | 43.95 | 46.45 | 0.00 | - | - | 10 | 25.49% |
| TSM260116P00200000 | 2024-03-08 12:02PM EDT | 200.00 | 56.40 | 61.30 | 64.00 | 0.00 | - | 463 | 450 | 38.84% |
| TSM260116P00220000 | 2024-05-02 3:39PM EDT | 220.00 | 83.70 | 69.55 | 71.10 | 0.00 | - | 79 | 100 | 23.21% |
© 2024 Yahoo. Todos los derechos reservados.