Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.891,30 +3.456,67 (+6,13%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 80.00 | 65.35 | 46.75 | 49.05 | 0.00 | - | 1 | 1 | 168.75% |
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 85.00 | 60.60 | 41.60 | 44.05 | 0.00 | - | - | 11 | 139.06% |
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 48.25 | 36.80 | 38.35 | 0.00 | - | 2 | 26 | 164.16% |
| TSM240426C00100000 | 2024-04-18 11:14AM EDT | 100.00 | 33.98 | 26.85 | 28.45 | 0.00 | - | 102 | 67 | 127.34% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 105.00 | 43.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 80.08% |
| TSM240426C00110000 | 2024-04-19 11:05AM EDT | 110.00 | 18.55 | 16.65 | 18.55 | -4.32 | -18.89% | 6 | 7 | 90.53% |
| TSM240426C00115000 | 2024-04-19 1:03PM EDT | 115.00 | 12.91 | 11.95 | 14.10 | -4.79 | -27.06% | 1 | 19 | 53.71% |
| TSM240426C00120000 | 2024-04-19 3:42PM EDT | 120.00 | 8.25 | 7.70 | 9.10 | -4.30 | -34.26% | 105 | 355 | 60.94% |
| TSM240426C00123000 | 2024-04-19 3:13PM EDT | 123.00 | 6.08 | 5.70 | 6.75 | -3.77 | -38.27% | 44 | 32 | 57.28% |
| TSM240426C00124000 | 2024-04-19 1:42PM EDT | 124.00 | 5.00 | 4.75 | 5.65 | -4.00 | -44.44% | 68 | 19 | 50.24% |
| TSM240426C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 4.33 | 4.30 | 4.50 | -2.97 | -40.68% | 151 | 87 | 42.36% |
| TSM240426C00126000 | 2024-04-19 3:56PM EDT | 126.00 | 3.85 | 3.70 | 3.80 | -3.60 | -48.32% | 117 | 38 | 40.97% |
| TSM240426C00127000 | 2024-04-19 3:57PM EDT | 127.00 | 3.20 | 3.10 | 3.25 | -3.30 | -50.77% | 373 | 22 | 41.02% |
| TSM240426C00128000 | 2024-04-19 3:59PM EDT | 128.00 | 2.64 | 2.59 | 2.68 | -2.86 | -52.00% | 1,041 | 74 | 40.04% |
| TSM240426C00129000 | 2024-04-19 3:53PM EDT | 129.00 | 2.20 | 2.14 | 2.20 | -2.65 | -54.64% | 1,113 | 99 | 39.53% |
| TSM240426C00130000 | 2024-04-19 3:59PM EDT | 130.00 | 1.72 | 1.75 | 1.80 | -2.63 | -60.46% | 2,960 | 290 | 39.36% |
| TSM240426C00131000 | 2024-04-19 3:59PM EDT | 131.00 | 1.43 | 1.41 | 1.45 | -2.27 | -61.35% | 1,564 | 276 | 39.11% |
| TSM240426C00132000 | 2024-04-19 3:59PM EDT | 132.00 | 1.13 | 1.11 | 1.17 | -1.92 | -62.95% | 1,912 | 918 | 39.21% |
| TSM240426C00133000 | 2024-04-19 3:59PM EDT | 133.00 | 0.88 | 0.88 | 0.93 | -1.80 | -67.16% | 1,179 | 726 | 39.21% |
| TSM240426C00134000 | 2024-04-19 3:59PM EDT | 134.00 | 0.70 | 0.69 | 0.73 | -1.60 | -69.57% | 1,305 | 849 | 39.21% |
| TSM240426C00135000 | 2024-04-19 3:59PM EDT | 135.00 | 0.55 | 0.54 | 0.59 | -1.26 | -69.61% | 3,058 | 2,804 | 39.75% |
| TSM240426C00136000 | 2024-04-19 3:55PM EDT | 136.00 | 0.44 | 0.43 | 0.46 | -1.11 | -71.61% | 846 | 615 | 39.84% |
| TSM240426C00137000 | 2024-04-19 3:59PM EDT | 137.00 | 0.33 | 0.32 | 0.37 | -0.94 | -74.02% | 585 | 703 | 40.43% |
| TSM240426C00138000 | 2024-04-19 3:58PM EDT | 138.00 | 0.26 | 0.24 | 0.28 | -0.79 | -75.24% | 2,794 | 639 | 40.38% |
| TSM240426C00139000 | 2024-04-19 3:59PM EDT | 139.00 | 0.20 | 0.19 | 0.24 | -0.63 | -75.90% | 548 | 635 | 41.60% |
| TSM240426C00140000 | 2024-04-19 3:58PM EDT | 140.00 | 0.18 | 0.15 | 0.18 | -0.46 | -71.87% | 3,612 | 3,129 | 41.60% |
| TSM240426C00141000 | 2024-04-19 3:42PM EDT | 141.00 | 0.16 | 0.12 | 0.15 | -0.38 | -70.37% | 265 | 906 | 42.48% |
| TSM240426C00142000 | 2024-04-19 3:59PM EDT | 142.00 | 0.11 | 0.08 | 0.12 | -0.33 | -75.00% | 943 | 1,394 | 42.97% |
| TSM240426C00143000 | 2024-04-19 3:32PM EDT | 143.00 | 0.11 | 0.07 | 0.10 | -0.23 | -67.65% | 1,058 | 2,803 | 43.95% |
| TSM240426C00144000 | 2024-04-19 3:40PM EDT | 144.00 | 0.08 | 0.07 | 0.09 | -0.21 | -72.41% | 480 | 977 | 45.31% |
| TSM240426C00145000 | 2024-04-19 3:57PM EDT | 145.00 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 2,660 | 4,359 | 45.51% |
| TSM240426C00146000 | 2024-04-19 3:32PM EDT | 146.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 389 | 1,188 | 47.66% |
| TSM240426C00147000 | 2024-04-19 3:54PM EDT | 147.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 115 | 761 | 47.27% |
| TSM240426C00148000 | 2024-04-19 3:48PM EDT | 148.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 207 | 1,405 | 49.22% |
| TSM240426C00149000 | 2024-04-19 3:31PM EDT | 149.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 71 | 752 | 49.61% |
| TSM240426C00150000 | 2024-04-19 3:58PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,658 | 5,403 | 50.39% |
| TSM240426C00152500 | 2024-04-19 3:38PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 311 | 2,368 | 50.00% |
| TSM240426C00155000 | 2024-04-19 2:26PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 167 | 2,234 | 53.91% |
| TSM240426C00157500 | 2024-04-19 3:39PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 179 | 692 | 57.81% |
| TSM240426C00160000 | 2024-04-19 3:47PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,708 | 5,396 | 61.72% |
| TSM240426C00162500 | 2024-04-19 11:23AM EDT | 162.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 28 | 365 | 67.19% |
| TSM240426C00165000 | 2024-04-19 11:39AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 1,542 | 62.50% |
| TSM240426C00167500 | 2024-04-19 12:21PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 366 | 65.63% |
| TSM240426C00170000 | 2024-04-19 10:52AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,168 | 68.75% |
| TSM240426C00172500 | 2024-04-18 2:22PM EDT | 172.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 121 | 71.88% |
| TSM240426C00175000 | 2024-04-19 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 72 | 580 | 102.73% |
| TSM240426C00180000 | 2024-04-18 2:18PM EDT | 180.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 146 | 1,288 | 81.25% |
| TSM240426C00185000 | 2024-04-18 2:05PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 880 | 87.50% |
| TSM240426C00190000 | 2024-04-18 12:11PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 420 | 96.88% |
| TSM240426C00195000 | 2024-04-19 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 30 | 478 | 110.16% |
| TSM240426C00200000 | 2024-04-18 1:15PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,892 | 103.13% |
| TSM240426C00205000 | 2024-04-11 3:30PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 106.25% |
| TSM240426C00210000 | 2024-04-19 1:27PM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 212 | 1,535 | 132.03% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | - | 1 | 187.11% |
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 23 | 24 | 107.42% |
| TSM240426P00095000 | 2024-04-19 3:56PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 88 | 80.47% |
| TSM240426P00100000 | 2024-04-19 11:08AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 78 | 69.53% |
| TSM240426P00105000 | 2024-04-19 3:30PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 8 | 88 | 57.03% |
| TSM240426P00110000 | 2024-04-19 3:54PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 465 | 3,600 | 50.78% |
| TSM240426P00115000 | 2024-04-19 3:56PM EDT | 115.00 | 0.14 | 0.14 | 0.16 | +0.09 | +180.00% | 347 | 986 | 45.90% |
| TSM240426P00120000 | 2024-04-19 3:59PM EDT | 120.00 | 0.51 | 0.46 | 0.51 | +0.38 | +292.31% | 1,672 | 1,707 | 41.60% |
| TSM240426P00123000 | 2024-04-19 3:57PM EDT | 123.00 | 1.01 | 0.96 | 1.02 | +0.70 | +225.81% | 1,373 | 649 | 39.80% |
| TSM240426P00124000 | 2024-04-19 3:59PM EDT | 124.00 | 1.25 | 1.23 | 1.27 | +0.82 | +190.70% | 1,055 | 792 | 39.28% |
| TSM240426P00125000 | 2024-04-19 3:59PM EDT | 125.00 | 1.56 | 1.53 | 1.57 | +1.03 | +194.34% | 4,250 | 4,842 | 38.82% |
| TSM240426P00126000 | 2024-04-19 3:59PM EDT | 126.00 | 1.93 | 1.88 | 1.92 | +1.22 | +171.83% | 1,895 | 469 | 38.33% |
| TSM240426P00127000 | 2024-04-19 3:59PM EDT | 127.00 | 2.33 | 2.27 | 2.33 | +1.37 | +142.71% | 1,618 | 522 | 37.89% |
| TSM240426P00128000 | 2024-04-19 3:59PM EDT | 128.00 | 2.79 | 2.76 | 2.81 | +1.65 | +144.74% | 4,235 | 1,065 | 37.62% |
| TSM240426P00129000 | 2024-04-19 3:58PM EDT | 129.00 | 3.30 | 3.25 | 3.35 | +1.76 | +114.29% | 1,294 | 408 | 37.38% |
| TSM240426P00130000 | 2024-04-19 3:59PM EDT | 130.00 | 3.90 | 3.85 | 3.95 | +2.08 | +114.29% | 1,708 | 2,268 | 37.13% |
| TSM240426P00131000 | 2024-04-19 3:56PM EDT | 131.00 | 4.52 | 4.50 | 4.65 | +2.15 | +90.72% | 1,981 | 923 | 37.55% |
| TSM240426P00132000 | 2024-04-19 3:56PM EDT | 132.00 | 5.25 | 5.10 | 6.00 | +2.45 | +87.50% | 386 | 862 | 47.83% |
| TSM240426P00133000 | 2024-04-19 3:44PM EDT | 133.00 | 6.05 | 5.10 | 6.90 | +2.85 | +89.06% | 189 | 931 | 50.78% |
| TSM240426P00134000 | 2024-04-19 3:52PM EDT | 134.00 | 6.48 | 5.90 | 7.05 | +2.53 | +64.05% | 131 | 992 | 39.60% |
| TSM240426P00135000 | 2024-04-19 3:56PM EDT | 135.00 | 7.69 | 6.80 | 7.90 | +3.32 | +75.97% | 598 | 929 | 39.97% |
| TSM240426P00136000 | 2024-04-19 3:26PM EDT | 136.00 | 8.92 | 8.30 | 9.55 | +3.67 | +69.90% | 63 | 322 | 56.91% |
| TSM240426P00137000 | 2024-04-19 3:40PM EDT | 137.00 | 9.12 | 8.40 | 10.60 | +3.37 | +58.61% | 29 | 429 | 61.62% |
| TSM240426P00138000 | 2024-04-19 3:10PM EDT | 138.00 | 9.65 | 9.15 | 11.60 | +2.80 | +40.88% | 76 | 326 | 65.28% |
| TSM240426P00139000 | 2024-04-19 3:25PM EDT | 139.00 | 11.05 | 10.05 | 11.85 | +3.35 | +43.51% | 80 | 502 | 51.66% |
| TSM240426P00140000 | 2024-04-19 3:53PM EDT | 140.00 | 12.35 | 11.20 | 13.55 | +4.10 | +49.70% | 58 | 476 | 71.29% |
| TSM240426P00141000 | 2024-04-19 3:22PM EDT | 141.00 | 12.30 | 12.25 | 13.75 | +3.35 | +37.43% | 9 | 290 | 54.54% |
| TSM240426P00142000 | 2024-04-19 3:46PM EDT | 142.00 | 14.10 | 13.85 | 15.40 | +3.96 | +39.05% | 9 | 224 | 52.93% |
| TSM240426P00143000 | 2024-04-19 3:45PM EDT | 143.00 | 15.09 | 14.05 | 15.70 | +3.69 | +32.37% | 18 | 224 | 58.40% |
| TSM240426P00144000 | 2024-04-19 3:48PM EDT | 144.00 | 16.10 | 15.10 | 17.30 | +4.67 | +40.86% | 14 | 148 | 78.52% |
| TSM240426P00145000 | 2024-04-19 3:33PM EDT | 145.00 | 16.14 | 16.80 | 18.30 | +3.26 | +25.31% | 76 | 556 | 57.32% |
| TSM240426P00146000 | 2024-04-19 11:40AM EDT | 146.00 | 17.00 | 17.95 | 19.35 | +4.85 | +39.92% | 3 | 125 | 64.16% |
| TSM240426P00147000 | 2024-04-18 3:52PM EDT | 147.00 | 20.06 | 18.05 | 20.35 | +5.56 | +38.34% | 1 | 82 | 88.62% |
| TSM240426P00148000 | 2024-04-19 10:35AM EDT | 148.00 | 20.17 | 19.00 | 21.35 | +2.77 | +15.92% | 13 | 91 | 91.50% |
| TSM240426P00149000 | 2024-04-17 1:06PM EDT | 149.00 | 12.30 | 19.95 | 22.40 | 0.00 | - | 9 | 14 | 95.65% |
| TSM240426P00150000 | 2024-04-19 3:04PM EDT | 150.00 | 22.17 | 20.95 | 23.40 | +5.38 | +32.04% | 202 | 270 | 98.44% |
| TSM240426P00152500 | 2024-04-18 9:48AM EDT | 152.50 | 24.70 | 23.75 | 25.60 | +5.25 | +26.99% | 1 | 5 | 96.58% |
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 155.00 | 27.46 | 26.05 | 28.40 | +10.28 | +59.84% | 1 | 5 | 111.91% |
| TSM240426P00157500 | 2024-04-18 11:29AM EDT | 157.50 | 23.00 | 28.45 | 30.80 | 0.00 | - | 2 | 0 | 115.33% |
| TSM240426P00160000 | 2024-04-15 3:12PM EDT | 160.00 | 20.02 | 31.00 | 33.40 | 0.00 | - | 3 | 0 | 124.51% |
| TSM240426P00162500 | 2024-04-18 9:59AM EDT | 162.50 | 30.70 | 33.40 | 35.35 | 0.00 | - | 1 | 0 | 110.84% |
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 165.00 | 25.61 | 35.95 | 38.40 | 0.00 | - | 2 | 0 | 136.33% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 170.00 | 25.62 | 40.95 | 43.55 | 0.00 | - | - | 0 | 152.34% |
© 2024 Yahoo. Todos los derechos reservados.