U.S. markets open in 7 hours 44 minutes
F S&P 500
5,157.50 +2.75 (+0.05%) F Dow Jones
38,860.00 +28.00 (+0.07%) F Nasdaq
17,991.00 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.48 +0.37 (+0.47%) Oro
2,320.00 +11.40 (+0.49%)
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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00090000 | 2024-04-23 3:10PM EDT | 90.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240510C00100000 | 2024-05-03 10:43AM EDT | 100.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00116000 | 2024-05-03 11:15AM EDT | 116.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240510C00118000 | 2024-04-22 9:42AM EDT | 118.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240510C00119000 | 2024-05-03 11:16AM EDT | 119.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00120000 | 2024-05-02 2:06PM EDT | 120.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510C00121000 | 2024-05-03 1:05PM EDT | 121.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00123000 | 2024-05-02 9:58AM EDT | 123.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240510C00124000 | 2024-04-25 3:34PM EDT | 124.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM240510C00126000 | 2024-05-03 2:11PM EDT | 126.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00127000 | 2024-05-01 11:36AM EDT | 127.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510C00128000 | 2024-05-03 2:47PM EDT | 128.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510C00129000 | 2024-05-03 2:48PM EDT | 129.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240510C00130000 | 2024-05-03 3:26PM EDT | 130.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSM240510C00131000 | 2024-05-03 3:50PM EDT | 131.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240510C00132000 | 2024-05-03 3:37PM EDT | 132.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM240510C00133000 | 2024-05-03 3:29PM EDT | 133.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSM240510C00134000 | 2024-05-03 3:42PM EDT | 134.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSM240510C00135000 | 2024-05-03 3:55PM EDT | 135.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| TSM240510C00136000 | 2024-05-03 3:55PM EDT | 136.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSM240510C00137000 | 2024-05-03 3:50PM EDT | 137.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| TSM240510C00138000 | 2024-05-03 3:50PM EDT | 138.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TSM240510C00139000 | 2024-05-03 3:56PM EDT | 139.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| TSM240510C00140000 | 2024-05-03 3:55PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 0.00% |
| TSM240510C00141000 | 2024-05-03 3:57PM EDT | 141.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 0.00% |
| TSM240510C00142000 | 2024-05-03 3:59PM EDT | 142.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 0.78% |
| TSM240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 3.13% |
| TSM240510C00144000 | 2024-05-03 3:58PM EDT | 144.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 3.13% |
| TSM240510C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 6.25% |
| TSM240510C00146000 | 2024-05-03 3:58PM EDT | 146.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 6.25% |
| TSM240510C00147000 | 2024-05-03 3:57PM EDT | 147.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| TSM240510C00148000 | 2024-05-03 3:56PM EDT | 148.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| TSM240510C00149000 | 2024-05-03 3:57PM EDT | 149.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| TSM240510C00150000 | 2024-05-03 3:57PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 12.50% |
| TSM240510C00152500 | 2024-05-03 3:56PM EDT | 152.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| TSM240510C00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| TSM240510C00157500 | 2024-05-03 3:53PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| TSM240510C00160000 | 2024-05-03 3:57PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| TSM240510C00162500 | 2024-05-03 3:57PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSM240510C00165000 | 2024-05-03 11:29AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240510C00175000 | 2024-05-03 2:38PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| TSM240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240510C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| TSM240510C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240510C00195000 | 2024-04-24 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSM240510C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSM240510C00205000 | 2024-05-02 11:20AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM240510P00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSM240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240510P00110000 | 2024-05-01 12:00PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240510P00114000 | 2024-05-03 3:59PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 50.00% |
| TSM240510P00115000 | 2024-05-03 2:22PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TSM240510P00116000 | 2024-05-02 11:26AM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSM240510P00117000 | 2024-05-02 11:59AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240510P00118000 | 2024-05-03 1:49PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSM240510P00119000 | 2024-05-03 2:11PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240510P00120000 | 2024-05-03 2:29PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| TSM240510P00121000 | 2024-05-03 3:57PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSM240510P00122000 | 2024-05-03 3:59PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| TSM240510P00123000 | 2024-05-03 2:18PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| TSM240510P00124000 | 2024-05-03 2:11PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSM240510P00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| TSM240510P00126000 | 2024-05-03 3:18PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSM240510P00127000 | 2024-05-03 3:14PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| TSM240510P00128000 | 2024-05-03 3:48PM EDT | 128.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 25.00% |
| TSM240510P00129000 | 2024-05-03 3:54PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| TSM240510P00130000 | 2024-05-03 3:57PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| TSM240510P00131000 | 2024-05-03 3:54PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| TSM240510P00132000 | 2024-05-03 3:40PM EDT | 132.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TSM240510P00133000 | 2024-05-03 3:57PM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| TSM240510P00134000 | 2024-05-03 3:58PM EDT | 134.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| TSM240510P00135000 | 2024-05-03 3:59PM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 12.50% |
| TSM240510P00136000 | 2024-05-03 3:56PM EDT | 136.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| TSM240510P00137000 | 2024-05-03 3:59PM EDT | 137.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| TSM240510P00138000 | 2024-05-03 3:59PM EDT | 138.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3,734 | 0 | 6.25% |
| TSM240510P00139000 | 2024-05-03 3:59PM EDT | 139.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 3.13% |
| TSM240510P00140000 | 2024-05-03 3:59PM EDT | 140.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 3.13% |
| TSM240510P00141000 | 2024-05-03 3:59PM EDT | 141.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 0.78% |
| TSM240510P00142000 | 2024-05-03 3:46PM EDT | 142.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| TSM240510P00143000 | 2024-05-03 2:42PM EDT | 143.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSM240510P00144000 | 2024-05-03 3:59PM EDT | 144.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSM240510P00145000 | 2024-05-03 3:54PM EDT | 145.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TSM240510P00146000 | 2024-05-03 3:12PM EDT | 146.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240510P00147000 | 2024-05-03 3:25PM EDT | 147.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240510P00148000 | 2024-05-03 3:50PM EDT | 148.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510P00149000 | 2024-04-30 9:57AM EDT | 149.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240510P00150000 | 2024-05-02 9:50AM EDT | 150.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510P00152500 | 2024-04-10 10:34AM EDT | 152.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240510P00155000 | 2024-05-01 3:48PM EDT | 155.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240510P00157500 | 2024-05-01 2:33PM EDT | 157.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 160.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 165.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 170.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.