Mercados españoles cerrados en 1 hr 33 mins
IBEX 35
11.067,10 +107,60 (+0,98%) Euro Stoxx 50
4.913,67 +33,25 (+0,68%) Dólar/Euro
1,0752 +0,0016 (+0,15%) Petróleo Brent
84,66 +0,41 (+0,49%) Oro
2.333,90 +4,90 (+0,21%) Bitcoin EUR
60.288,66 -421,75 (-0,69%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-06-12 3:49PM EDT | 45.00 | 127.80 | 135.10 | 138.15 | 0.00 | - | 910 | 0 | 659.38% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-06-12 2:18PM EDT | 55.00 | 119.60 | 125.70 | 128.55 | 0.00 | - | 40 | 0 | 630.86% |
| TSM240621C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 113.00 | 120.30 | 123.85 | 0.00 | - | 241 | 7 | 621.68% |
| TSM240621C00065000 | 2024-06-12 2:18PM EDT | 65.00 | 108.30 | 115.70 | 119.00 | 0.00 | - | 85 | 0 | 594.53% |
| TSM240621C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 102.50 | 110.70 | 113.90 | 0.00 | - | 265 | 8 | 546.68% |
| TSM240621C00075000 | 2024-06-13 2:13PM EDT | 75.00 | 98.20 | 105.50 | 108.15 | 0.00 | - | 17 | 17 | 430.27% |
| TSM240621C00080000 | 2024-06-17 11:21AM EDT | 80.00 | 96.40 | 100.70 | 103.85 | 0.00 | - | 2 | 505 | 473.83% |
| TSM240621C00085000 | 2024-06-13 9:59AM EDT | 85.00 | 87.60 | 95.40 | 98.15 | 0.00 | - | 2 | 14 | 374.80% |
| TSM240621C00090000 | 2024-06-14 2:27PM EDT | 90.00 | 82.99 | 90.55 | 93.15 | 0.00 | - | 1 | 10 | 349.41% |
| TSM240621C00095000 | 2024-06-13 2:17PM EDT | 95.00 | 78.01 | 85.70 | 88.55 | 0.00 | - | 2 | 14 | 363.67% |
| TSM240621C00100000 | 2024-06-17 9:42AM EDT | 100.00 | 77.70 | 80.75 | 83.10 | 0.00 | - | 1 | 1,553 | 297.07% |
| TSM240621C00105000 | 2024-06-14 12:18PM EDT | 105.00 | 67.60 | 75.70 | 78.50 | 0.00 | - | 4 | 522 | 311.13% |
| TSM240621C00110000 | 2024-06-17 12:10PM EDT | 110.00 | 65.40 | 70.70 | 73.55 | 0.00 | - | 5 | 32 | 291.99% |
| TSM240621C00115000 | 2024-06-17 3:48PM EDT | 115.00 | 62.90 | 65.05 | 69.10 | 0.00 | - | 4 | 213 | 300.68% |
| TSM240621C00120000 | 2024-06-17 3:35PM EDT | 120.00 | 57.85 | 60.75 | 63.60 | 0.00 | - | 176 | 297 | 251.95% |
| TSM240621C00125000 | 2024-06-17 10:16AM EDT | 125.00 | 50.40 | 56.30 | 58.40 | 0.00 | - | 10 | 41 | 219.92% |
| TSM240621C00130000 | 2024-06-17 2:08PM EDT | 130.00 | 48.00 | 52.30 | 53.20 | 0.00 | - | 3 | 109 | 137.50% |
| TSM240621C00135000 | 2024-06-17 2:08PM EDT | 135.00 | 43.03 | 46.05 | 48.65 | 0.00 | - | 4 | 78 | 194.63% |
| TSM240621C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 39.85 | 41.35 | 43.60 | +1.34 | +3.48% | 1 | 383 | 173.44% |
| TSM240621C00141000 | 2024-06-17 1:02PM EDT | 141.00 | 35.54 | 40.40 | 42.25 | 0.00 | - | 1 | 4 | 152.73% |
| TSM240621C00142000 | 2024-06-12 1:51PM EDT | 142.00 | 32.75 | 39.75 | 41.45 | 0.00 | - | 2 | 0 | 159.38% |
| TSM240621C00143000 | 2024-06-17 9:59AM EDT | 143.00 | 33.50 | 38.20 | 40.70 | 0.00 | - | 1 | 3 | 166.41% |
| TSM240621C00144000 | 2024-06-13 9:53AM EDT | 144.00 | 28.85 | 37.80 | 39.50 | 0.00 | - | 1 | 1 | 154.39% |
| TSM240621C00145000 | 2024-06-18 9:31AM EDT | 145.00 | 36.00 | 36.95 | 37.80 | +3.00 | +9.09% | 1 | 675 | 105.27% |
| TSM240621C00146000 | 2024-06-17 9:37AM EDT | 146.00 | 31.55 | 35.65 | 37.35 | 0.00 | - | 1 | 1 | 140.63% |
| TSM240621C00147000 | 2024-06-11 10:36AM EDT | 147.00 | 18.75 | 34.40 | 36.50 | 0.00 | - | 1 | 2 | 143.70% |
| TSM240621C00148000 | 2024-06-17 11:20AM EDT | 148.00 | 28.30 | 34.05 | 35.60 | 0.00 | - | 2 | 3 | 100.00% |
| TSM240621C00149000 | 2024-06-12 10:16AM EDT | 149.00 | 26.30 | 32.05 | 34.85 | 0.00 | - | 1 | 3 | 149.51% |
| TSM240621C00150000 | 2024-06-17 3:16PM EDT | 150.00 | 28.36 | 32.10 | 33.85 | 0.00 | - | 571 | 3,820 | 107.03% |
| TSM240621C00152500 | 2024-06-18 9:40AM EDT | 152.50 | 30.35 | 28.85 | 30.60 | +4.75 | +18.55% | 3 | 13 | 106.74% |
| TSM240621C00155000 | 2024-06-18 9:40AM EDT | 155.00 | 27.90 | 26.10 | 27.65 | +5.25 | +23.18% | 528 | 19,904 | 0.00% |
| TSM240621C00157500 | 2024-06-18 9:39AM EDT | 157.50 | 25.00 | 23.15 | 25.35 | +4.10 | +19.62% | 12 | 828 | 76.27% |
| TSM240621C00160000 | 2024-06-18 9:40AM EDT | 160.00 | 23.35 | 22.45 | 23.35 | +5.35 | +29.72% | 39 | 9,407 | 72.85% |
| TSM240621C00162500 | 2024-06-18 9:39AM EDT | 162.50 | 19.85 | 19.30 | 20.55 | +3.73 | +23.14% | 10 | 2,240 | 73.34% |
| TSM240621C00165000 | 2024-06-18 9:40AM EDT | 165.00 | 17.91 | 17.00 | 17.85 | +5.22 | +44.65% | 32 | 11,143 | 55.86% |
| TSM240621C00167500 | 2024-06-18 9:39AM EDT | 167.50 | 14.92 | 14.60 | 15.40 | +4.62 | +44.85% | 10 | 1,634 | 51.66% |
| TSM240621C00170000 | 2024-06-18 9:41AM EDT | 170.00 | 12.50 | 12.05 | 13.35 | +4.23 | +51.15% | 222 | 5,679 | 59.28% |
| TSM240621C00172500 | 2024-06-18 9:39AM EDT | 172.50 | 10.50 | 9.95 | 10.75 | +4.40 | +72.13% | 96 | 2,832 | 48.10% |
| TSM240621C00175000 | 2024-06-18 9:41AM EDT | 175.00 | 7.82 | 7.70 | 7.90 | +3.54 | +82.71% | 553 | 6,271 | 29.88% |
| TSM240621C00177500 | 2024-06-18 9:42AM EDT | 177.50 | 5.73 | 5.80 | 6.15 | +2.91 | +103.93% | 240 | 4,652 | 37.72% |
| TSM240621C00180000 | 2024-06-18 9:41AM EDT | 180.00 | 3.88 | 4.10 | 4.25 | +2.08 | +115.56% | 1,998 | 6,301 | 35.65% |
| TSM240621C00182500 | 2024-06-18 9:42AM EDT | 182.50 | 2.74 | 2.74 | 2.82 | +1.68 | +158.49% | 1,469 | 1,861 | 35.77% |
| TSM240621C00185000 | 2024-06-18 9:42AM EDT | 185.00 | 1.74 | 1.83 | 1.90 | +1.09 | +167.69% | 2,245 | 11,290 | 37.94% |
| TSM240621C00187500 | 2024-06-18 9:42AM EDT | 187.50 | 1.13 | 1.07 | 1.11 | +0.75 | +197.37% | 451 | 1,373 | 37.60% |
| TSM240621C00190000 | 2024-06-18 9:41AM EDT | 190.00 | 0.63 | 0.59 | 0.65 | +0.43 | +226.32% | 1,367 | 3,553 | 38.38% |
| TSM240621C00195000 | 2024-06-18 9:41AM EDT | 195.00 | 0.22 | 0.25 | 0.27 | +0.14 | +127.27% | 291 | 3,414 | 42.68% |
| TSM240621C00200000 | 2024-06-18 9:40AM EDT | 200.00 | 0.12 | 0.11 | 0.13 | +0.08 | +200.00% | 246 | 3,481 | 47.66% |
| TSM240621C00210000 | 2024-06-18 9:41AM EDT | 210.00 | 0.05 | 0.03 | 0.05 | +0.02 | +100.00% | 34 | 1,667 | 57.42% |
| TSM240621C00220000 | 2024-06-18 9:38AM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 151 | 1,778 | 67.97% |
| TSM240621C00230000 | 2024-06-17 11:21AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 134 | 50.00% |
| TSM240621C00260000 | 2024-06-14 11:46AM EDT | 260.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-06-14 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,432 | 406.25% |
| TSM240621P00050000 | 2024-06-13 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,138 | 375.00% |
| TSM240621P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,416 | 50.00% |
| TSM240621P00060000 | 2024-06-10 12:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,920 | 50.00% |
| TSM240621P00065000 | 2024-06-14 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 12,286 | 300.00% |
| TSM240621P00070000 | 2024-06-17 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 14,127 | 50.00% |
| TSM240621P00075000 | 2024-06-17 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 4,505 | 50.00% |
| TSM240621P00080000 | 2024-06-17 11:48AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 20,808 | 50.00% |
| TSM240621P00085000 | 2024-06-06 12:09PM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 50 | 6,326 | 284.38% |
| TSM240621P00090000 | 2024-06-17 12:52PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,376 | 50.00% |
| TSM240621P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 7,057 | 238.28% |
| TSM240621P00100000 | 2024-06-17 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,767 | 50.00% |
| TSM240621P00105000 | 2024-06-12 1:55PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 5,862 | 50.00% |
| TSM240621P00110000 | 2024-06-17 2:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,961 | 153.13% |
| TSM240621P00115000 | 2024-06-17 11:05AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,981 | 140.63% |
| TSM240621P00120000 | 2024-06-17 3:06PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 11,830 | 50.00% |
| TSM240621P00125000 | 2024-06-17 2:37PM EDT | 125.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 48 | 6,768 | 173.05% |
| TSM240621P00130000 | 2024-06-17 12:05PM EDT | 130.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 19 | 11,472 | 134.38% |
| TSM240621P00135000 | 2024-06-18 9:34AM EDT | 135.00 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 7 | 8,929 | 133.79% |
| TSM240621P00140000 | 2024-06-17 3:14PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,080 | 12,166 | 92.97% |
| TSM240621P00141000 | 2024-06-17 12:52PM EDT | 141.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 404 | 93.75% |
| TSM240621P00142000 | 2024-06-17 10:33AM EDT | 142.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 37 | 1,091 | 98.44% |
| TSM240621P00143000 | 2024-06-17 3:43PM EDT | 143.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 244 | 427 | 89.06% |
| TSM240621P00144000 | 2024-06-17 11:10AM EDT | 144.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,042 | 89.06% |
| TSM240621P00145000 | 2024-06-17 3:55PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 108 | 6,278 | 84.38% |
| TSM240621P00146000 | 2024-06-17 3:53PM EDT | 146.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 20 | 376 | 112.50% |
| TSM240621P00147000 | 2024-06-18 9:38AM EDT | 147.00 | 0.03 | 0.02 | 0.44 | -0.01 | -33.33% | 31 | 1,171 | 111.33% |
| TSM240621P00148000 | 2024-06-17 12:08PM EDT | 148.00 | 0.04 | 0.01 | 0.36 | 0.00 | - | 7 | 1,707 | 104.30% |
| TSM240621P00149000 | 2024-06-18 9:35AM EDT | 149.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 1 | 767 | 94.73% |
| TSM240621P00150000 | 2024-06-18 9:36AM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 6,787 | 73.44% |
| TSM240621P00152500 | 2024-06-17 3:40PM EDT | 152.50 | 0.05 | 0.02 | 0.54 | 0.00 | - | 544 | 1,643 | 98.63% |
| TSM240621P00155000 | 2024-06-18 9:33AM EDT | 155.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 3,289 | 67.58% |
| TSM240621P00157500 | 2024-06-18 9:34AM EDT | 157.50 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 13 | 1,228 | 62.50% |
| TSM240621P00160000 | 2024-06-18 9:39AM EDT | 160.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 31 | 6,457 | 57.42% |
| TSM240621P00162500 | 2024-06-18 9:39AM EDT | 162.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 12 | 2,894 | 52.34% |
| TSM240621P00165000 | 2024-06-18 9:40AM EDT | 165.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 39 | 3,522 | 50.00% |
| TSM240621P00167500 | 2024-06-18 9:40AM EDT | 167.50 | 0.10 | 0.08 | 0.11 | -0.17 | -65.38% | 53 | 3,472 | 45.31% |
| TSM240621P00170000 | 2024-06-18 9:41AM EDT | 170.00 | 0.16 | 0.15 | 0.17 | -0.36 | -69.23% | 247 | 2,511 | 42.29% |
| TSM240621P00172500 | 2024-06-18 9:42AM EDT | 172.50 | 0.28 | 0.24 | 0.27 | -0.67 | -71.28% | 504 | 2,944 | 39.26% |
| TSM240621P00175000 | 2024-06-18 9:41AM EDT | 175.00 | 0.51 | 0.43 | 0.47 | -1.24 | -71.26% | 1,151 | 2,223 | 37.11% |
| TSM240621P00177500 | 2024-06-18 9:42AM EDT | 177.50 | 0.98 | 0.96 | 1.02 | -1.75 | -63.64% | 991 | 874 | 38.62% |
| TSM240621P00180000 | 2024-06-18 9:41AM EDT | 180.00 | 1.77 | 1.67 | 1.74 | -2.38 | -57.63% | 1,149 | 275 | 38.09% |
| TSM240621P00182500 | 2024-06-18 9:41AM EDT | 182.50 | 3.00 | 2.77 | 2.88 | -2.50 | -46.30% | 305 | 106 | 38.97% |
| TSM240621P00185000 | 2024-06-18 9:39AM EDT | 185.00 | 4.40 | 4.25 | 4.40 | -3.20 | -42.11% | 12 | 20 | 40.45% |
| TSM240621P00187500 | 2024-06-18 9:36AM EDT | 187.50 | 8.05 | 5.75 | 6.30 | -1.80 | -18.27% | 3 | 10 | 43.41% |
| TSM240621P00190000 | 2024-06-12 10:06AM EDT | 190.00 | 16.18 | 7.20 | 9.20 | 0.00 | - | 7 | 8 | 59.84% |
| TSM240621P00195000 | 2024-06-13 2:49PM EDT | 195.00 | 21.45 | 12.25 | 13.55 | 0.00 | - | 50 | 0 | 52.15% |
| TSM240621P00200000 | 2024-06-12 10:18AM EDT | 200.00 | 25.22 | 16.45 | 18.85 | 0.00 | - | 1 | 0 | 57.52% |
| TSM240621P00220000 | 2024-06-14 10:33AM EDT | 220.00 | 47.40 | 36.00 | 38.65 | 0.00 | - | 2 | 0 | 62.50% |
© 2024 Yahoo. Todos los derechos reservados.