U.S. markets closed
F S&P 500
5,059.75 -7.25 (-0.14%) F Dow Jones
37,997.00 +4.00 (+0.01%) F Nasdaq
17,508.75 -62.50 (-0.36%) E-mini Russell 2000 Index Futur
1,984.10 -1.50 (-0.08%) Petróleo
81.19 -0.74 (-0.90%) Oro
2,298.70 -4.20 (-0.18%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 75.00 | 52.08 | 60.25 | 65.00 | 0.00 | - | 8 | 18 | 339.06% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 68.15 | 55.25 | 60.00 | 0.00 | - | - | 2 | 306.64% |
| TSM240503C00085000 | 2024-04-29 12:55PM EDT | 85.00 | 52.52 | 50.25 | 54.95 | 0.00 | - | 9 | 9 | 271.88% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 90.00 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 328.91% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 95.00 | 48.03 | 40.25 | 45.00 | 0.00 | - | 3 | 3 | 219.73% |
| TSM240503C00100000 | 2024-04-29 11:15AM EDT | 100.00 | 37.68 | 35.25 | 39.95 | 0.00 | - | 8 | 11 | 190.23% |
| TSM240503C00105000 | 2024-04-29 11:23AM EDT | 105.00 | 32.48 | 30.25 | 34.95 | 0.00 | - | 10 | 12 | 165.04% |
| TSM240503C00109000 | 2024-04-23 3:50PM EDT | 109.00 | 24.55 | 26.25 | 31.00 | 0.00 | - | - | 6 | 148.05% |
| TSM240503C00110000 | 2024-04-25 10:35AM EDT | 110.00 | 23.90 | 25.40 | 30.00 | 0.00 | - | 1 | 18 | 150.00% |
| TSM240503C00113000 | 2024-04-29 9:59AM EDT | 113.00 | 23.85 | 22.80 | 26.90 | 0.00 | - | 1 | 2 | 145.90% |
| TSM240503C00114000 | 2024-04-25 11:36AM EDT | 114.00 | 20.35 | 21.35 | 26.00 | 0.00 | - | - | 3 | 128.13% |
| TSM240503C00115000 | 2024-04-29 10:02AM EDT | 115.00 | 21.70 | 20.35 | 25.00 | 0.00 | - | 2 | 9 | 123.24% |
| TSM240503C00116000 | 2024-04-26 2:27PM EDT | 116.00 | 22.12 | 19.30 | 24.00 | 0.00 | - | 7 | 7 | 116.41% |
| TSM240503C00117000 | 2024-04-24 2:47PM EDT | 117.00 | 16.20 | 18.95 | 22.25 | 0.00 | - | - | 1 | 107.62% |
| TSM240503C00118000 | 2024-04-26 9:53AM EDT | 118.00 | 19.60 | 17.30 | 22.00 | 0.00 | - | 1 | 12 | 106.84% |
| TSM240503C00120000 | 2024-04-29 9:54AM EDT | 120.00 | 19.35 | 15.30 | 20.00 | +2.95 | +17.99% | 1 | 710 | 97.27% |
| TSM240503C00121000 | 2024-04-29 10:22AM EDT | 121.00 | 16.25 | 14.30 | 19.00 | 0.00 | - | 1 | 6 | 92.58% |
| TSM240503C00122000 | 2024-04-25 10:24AM EDT | 122.00 | 12.70 | 13.35 | 18.00 | 0.00 | - | - | 5 | 89.36% |
| TSM240503C00123000 | 2024-04-29 2:18PM EDT | 123.00 | 15.25 | 14.05 | 17.00 | 0.00 | - | 1 | 20 | 121.39% |
| TSM240503C00124000 | 2024-04-26 12:54PM EDT | 124.00 | 14.09 | 11.35 | 15.55 | 0.00 | - | 12 | 41 | 63.09% |
| TSM240503C00125000 | 2024-04-30 10:20AM EDT | 125.00 | 14.51 | 10.40 | 14.95 | +1.09 | +8.12% | 200 | 543 | 74.80% |
| TSM240503C00126000 | 2024-04-30 3:04PM EDT | 126.00 | 12.40 | 9.40 | 13.95 | +0.40 | +3.33% | 10 | 153 | 69.92% |
| TSM240503C00127000 | 2024-04-29 3:58PM EDT | 127.00 | 11.50 | 9.15 | 12.50 | -0.25 | -2.13% | 1 | 42 | 72.02% |
| TSM240503C00128000 | 2024-04-30 3:04PM EDT | 128.00 | 10.45 | 8.30 | 11.75 | -0.31 | -2.88% | 12 | 149 | 74.41% |
| TSM240503C00129000 | 2024-04-30 10:06AM EDT | 129.00 | 10.60 | 6.60 | 9.35 | +0.97 | +10.07% | 19 | 135 | 79.25% |
| TSM240503C00130000 | 2024-04-30 2:37PM EDT | 130.00 | 8.75 | 6.05 | 9.00 | +0.20 | +2.34% | 16 | 426 | 90.82% |
| TSM240503C00131000 | 2024-04-30 3:02PM EDT | 131.00 | 7.61 | 6.75 | 7.70 | -0.09 | -1.17% | 5 | 269 | 63.23% |
| TSM240503C00132000 | 2024-04-30 2:25PM EDT | 132.00 | 6.75 | 5.70 | 7.25 | +0.03 | +0.45% | 39 | 957 | 63.67% |
| TSM240503C00133000 | 2024-04-30 3:59PM EDT | 133.00 | 5.25 | 4.95 | 5.40 | -0.85 | -13.93% | 93 | 557 | 55.08% |
| TSM240503C00134000 | 2024-04-30 3:57PM EDT | 134.00 | 4.48 | 4.30 | 4.75 | -0.70 | -13.51% | 48 | 631 | 51.12% |
| TSM240503C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 3.60 | 3.60 | 3.75 | -0.76 | -17.43% | 404 | 1,681 | 48.73% |
| TSM240503C00136000 | 2024-04-30 3:57PM EDT | 136.00 | 3.09 | 2.98 | 3.10 | -0.71 | -18.68% | 165 | 566 | 47.95% |
| TSM240503C00137000 | 2024-04-30 3:57PM EDT | 137.00 | 2.47 | 2.41 | 2.50 | -0.73 | -22.81% | 493 | 1,011 | 46.88% |
| TSM240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 1.98 | 1.93 | 1.98 | -0.59 | -22.96% | 693 | 949 | 46.09% |
| TSM240503C00139000 | 2024-04-30 3:59PM EDT | 139.00 | 1.51 | 1.49 | 1.56 | -0.56 | -27.05% | 1,365 | 934 | 45.95% |
| TSM240503C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 1.23 | 1.14 | 1.19 | -0.48 | -28.07% | 2,718 | 3,549 | 45.41% |
| TSM240503C00141000 | 2024-04-30 3:59PM EDT | 141.00 | 0.91 | 0.86 | 0.93 | -0.38 | -29.46% | 540 | 2,128 | 46.00% |
| TSM240503C00142000 | 2024-04-30 3:59PM EDT | 142.00 | 0.67 | 0.64 | 0.70 | -0.33 | -33.00% | 1,377 | 1,670 | 46.00% |
| TSM240503C00143000 | 2024-04-30 3:59PM EDT | 143.00 | 0.49 | 0.47 | 0.53 | -0.28 | -36.36% | 2,764 | 2,096 | 46.39% |
| TSM240503C00144000 | 2024-04-30 3:49PM EDT | 144.00 | 0.51 | 0.34 | 0.39 | -0.06 | -10.53% | 362 | 550 | 46.58% |
| TSM240503C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.28 | 0.27 | 0.29 | -0.14 | -33.33% | 6,577 | 4,762 | 47.07% |
| TSM240503C00146000 | 2024-04-30 3:00PM EDT | 146.00 | 0.20 | 0.18 | 0.22 | -0.10 | -33.33% | 202 | 522 | 47.85% |
| TSM240503C00147000 | 2024-04-30 3:57PM EDT | 147.00 | 0.13 | 0.13 | 0.17 | -0.09 | -40.91% | 746 | 537 | 48.83% |
| TSM240503C00148000 | 2024-04-30 3:49PM EDT | 148.00 | 0.14 | 0.10 | 0.13 | -0.02 | -12.50% | 119 | 406 | 49.71% |
| TSM240503C00149000 | 2024-04-30 1:11PM EDT | 149.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 58 | 192 | 50.59% |
| TSM240503C00150000 | 2024-04-30 3:43PM EDT | 150.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 228 | 1,864 | 50.20% |
| TSM240503C00152500 | 2024-04-30 2:59PM EDT | 152.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1,877 | 2,604 | 52.73% |
| TSM240503C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 519 | 463 | 53.91% |
| TSM240503C00157500 | 2024-04-30 2:16PM EDT | 157.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 5 | 309 | 81.45% |
| TSM240503C00160000 | 2024-04-30 11:57AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 1,571 | 59.38% |
| TSM240503C00162500 | 2024-04-30 3:47PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 90 | 174 | 75.78% |
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 285 | 82.03% |
| TSM240503C00167500 | 2024-04-25 11:19AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 75.00% |
| TSM240503C00170000 | 2024-04-25 10:39AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 232 | 79.69% |
| TSM240503C00175000 | 2024-04-30 9:34AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 728 | 90.63% |
| TSM240503C00180000 | 2024-04-29 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 98.44% |
| TSM240503C00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 106.25% |
| TSM240503C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 115.63% |
| TSM240503C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 125.00% |
| TSM240503C00200000 | 2024-04-25 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 131.25% |
| TSM240503C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 140.63% |
| TSM240503C00210000 | 2024-04-29 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 150.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| TSM240503P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 200 | 5 | 187.50% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 143.75% |
| TSM240503P00100000 | 2024-04-30 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 118.75% |
| TSM240503P00105000 | 2024-04-29 12:35PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 246 | 106.25% |
| TSM240503P00110000 | 2024-04-30 12:31PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 464 | 84.38% |
| TSM240503P00111000 | 2024-04-25 2:23PM EDT | 111.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 8 | 96.09% |
| TSM240503P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | - | 17 | 129.69% |
| TSM240503P00113000 | 2024-04-30 1:43PM EDT | 113.00 | 0.02 | 0.00 | 0.54 | -0.02 | -50.00% | 40 | 59 | 127.34% |
| TSM240503P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,306 | 79.69% |
| TSM240503P00115000 | 2024-04-30 11:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 664 | 68.75% |
| TSM240503P00116000 | 2024-04-29 9:57AM EDT | 116.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 179 | 75.78% |
| TSM240503P00117000 | 2024-04-30 11:38AM EDT | 117.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 4 | 15 | 77.73% |
| TSM240503P00118000 | 2024-04-30 1:41PM EDT | 118.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 112 | 88.48% |
| TSM240503P00119000 | 2024-04-29 11:46AM EDT | 119.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 85 | 132 | 65.63% |
| TSM240503P00120000 | 2024-04-30 2:23PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 48 | 1,361 | 62.50% |
| TSM240503P00121000 | 2024-04-30 12:02PM EDT | 121.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 119 | 60.16% |
| TSM240503P00122000 | 2024-04-30 10:21AM EDT | 122.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 262 | 58.59% |
| TSM240503P00123000 | 2024-04-30 3:53PM EDT | 123.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 10 | 850 | 55.86% |
| TSM240503P00124000 | 2024-04-30 3:59PM EDT | 124.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 560 | 1,178 | 54.30% |
| TSM240503P00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 175 | 1,093 | 52.34% |
| TSM240503P00126000 | 2024-04-30 3:44PM EDT | 126.00 | 0.06 | 0.06 | 0.10 | +0.01 | +20.00% | 34 | 607 | 51.76% |
| TSM240503P00127000 | 2024-04-30 3:40PM EDT | 127.00 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 41 | 854 | 50.20% |
| TSM240503P00128000 | 2024-04-30 3:18PM EDT | 128.00 | 0.10 | 0.13 | 0.16 | +0.01 | +11.11% | 90 | 1,605 | 50.29% |
| TSM240503P00129000 | 2024-04-30 3:48PM EDT | 129.00 | 0.16 | 0.18 | 0.22 | +0.04 | +33.33% | 22 | 2,580 | 49.41% |
| TSM240503P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.28 | 0.25 | 0.29 | +0.11 | +64.71% | 1,275 | 3,051 | 48.15% |
| TSM240503P00131000 | 2024-04-30 3:53PM EDT | 131.00 | 0.34 | 0.36 | 0.40 | +0.12 | +54.55% | 393 | 478 | 47.56% |
| TSM240503P00132000 | 2024-04-30 3:57PM EDT | 132.00 | 0.51 | 0.48 | 0.55 | +0.17 | +50.00% | 138 | 977 | 47.17% |
| TSM240503P00133000 | 2024-04-30 3:58PM EDT | 133.00 | 0.66 | 0.66 | 0.72 | +0.21 | +46.67% | 258 | 1,434 | 46.19% |
| TSM240503P00134000 | 2024-04-30 3:57PM EDT | 134.00 | 0.93 | 0.88 | 0.95 | +0.30 | +47.62% | 283 | 815 | 45.56% |
| TSM240503P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 1.17 | 1.13 | 1.24 | +0.21 | +21.87% | 3,616 | 1,135 | 45.02% |
| TSM240503P00136000 | 2024-04-30 3:58PM EDT | 136.00 | 1.52 | 1.51 | 1.60 | +0.37 | +32.17% | 2,330 | 840 | 44.63% |
| TSM240503P00137000 | 2024-04-30 3:59PM EDT | 137.00 | 1.93 | 1.96 | 2.02 | +0.40 | +26.14% | 724 | 501 | 44.04% |
| TSM240503P00138000 | 2024-04-30 3:59PM EDT | 138.00 | 2.41 | 2.42 | 2.51 | +0.48 | +24.87% | 903 | 585 | 43.46% |
| TSM240503P00139000 | 2024-04-30 3:57PM EDT | 139.00 | 3.05 | 3.00 | 3.10 | +0.42 | +15.97% | 448 | 423 | 43.41% |
| TSM240503P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 3.60 | 3.65 | 3.75 | +0.40 | +12.50% | 363 | 369 | 43.16% |
| TSM240503P00141000 | 2024-04-30 1:12PM EDT | 141.00 | 4.00 | 4.20 | 4.55 | -0.09 | -2.20% | 119 | 177 | 45.02% |
| TSM240503P00142000 | 2024-04-30 2:45PM EDT | 142.00 | 5.15 | 4.70 | 5.30 | +0.60 | +13.19% | 78 | 105 | 44.34% |
| TSM240503P00143000 | 2024-04-30 2:44PM EDT | 143.00 | 5.20 | 4.75 | 7.85 | +0.14 | +2.77% | 84 | 79 | 88.04% |
| TSM240503P00144000 | 2024-04-30 2:10PM EDT | 144.00 | 6.10 | 6.45 | 8.10 | +0.22 | +3.74% | 40 | 129 | 54.15% |
| TSM240503P00145000 | 2024-04-30 12:44PM EDT | 145.00 | 7.35 | 5.90 | 9.90 | +0.30 | +4.26% | 8 | 158 | 101.86% |
| TSM240503P00146000 | 2024-04-26 11:48AM EDT | 146.00 | 8.50 | 7.00 | 10.85 | 0.00 | - | 1 | 48 | 50.10% |
| TSM240503P00147000 | 2024-04-30 10:39AM EDT | 147.00 | 7.85 | 7.60 | 11.75 | -1.15 | -12.78% | 2 | 16 | 110.06% |
| TSM240503P00148000 | 2024-04-22 3:31PM EDT | 148.00 | 17.84 | 9.00 | 12.80 | 0.00 | - | 7 | 1 | 56.84% |
| TSM240503P00149000 | 2024-04-26 11:08AM EDT | 149.00 | 10.67 | 9.05 | 11.95 | 0.00 | - | 2 | 2 | 63.38% |
| TSM240503P00150000 | 2024-04-29 11:11AM EDT | 150.00 | 12.70 | 10.10 | 14.85 | 0.00 | - | 2 | 3 | 129.15% |
| TSM240503P00152500 | 2024-04-24 10:31AM EDT | 152.50 | 18.45 | 13.05 | 17.30 | 0.00 | - | 5 | 5 | 140.82% |
| TSM240503P00155000 | 2024-04-30 10:01AM EDT | 155.00 | 15.40 | 15.10 | 19.80 | -1.25 | -7.51% | 11 | 7 | 153.13% |
| TSM240503P00157500 | 2024-04-30 10:01AM EDT | 157.50 | 17.90 | 17.60 | 22.35 | -5.85 | -24.63% | 21 | 0 | 166.31% |
| TSM240503P00160000 | 2024-04-30 9:57AM EDT | 160.00 | 20.70 | 20.00 | 24.80 | -0.70 | -3.27% | 6 | 2 | 176.22% |
| TSM240503P00162500 | 2024-04-18 10:00AM EDT | 162.50 | 30.33 | 22.60 | 27.30 | 0.00 | - | 1 | 0 | 187.11% |
| TSM240503P00167500 | 2024-04-10 3:09PM EDT | 167.50 | 22.73 | 27.65 | 32.30 | 0.00 | - | - | 0 | 207.81% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 47.45 | 35.15 | 39.80 | 0.00 | - | 1 | 0 | 236.52% |
| TSM240503P00200000 | 2024-04-15 10:37AM EDT | 200.00 | 56.66 | 60.70 | 64.75 | 0.00 | - | - | 0 | 171.09% |
© 2024 Yahoo. Todos los derechos reservados.