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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531C00075000 | 2024-04-26 3:30PM EDT | 75.00 | 63.10 | 84.30 | 85.55 | 0.00 | - | 1 | 1 | 295.31% |
| TSM240531C00090000 | 2024-05-22 3:31PM EDT | 90.00 | 65.55 | 69.35 | 70.45 | 0.00 | - | 6 | 5 | 223.24% |
| TSM240531C00100000 | 2024-05-24 3:27PM EDT | 100.00 | 60.04 | 59.45 | 60.90 | +29.69 | +97.83% | 15 | 5 | 160.55% |
| TSM240531C00105000 | 2024-05-24 3:49PM EDT | 105.00 | 55.05 | 54.40 | 55.45 | +12.57 | +29.59% | 2 | 1 | 170.31% |
| TSM240531C00110000 | 2024-05-17 10:08AM EDT | 110.00 | 43.00 | 49.40 | 50.45 | 0.00 | - | 1 | 10 | 154.10% |
| TSM240531C00115000 | 2024-05-03 11:06AM EDT | 115.00 | 26.25 | 44.45 | 45.95 | 0.00 | - | 20 | 20 | 120.31% |
| TSM240531C00120000 | 2024-05-24 1:09PM EDT | 120.00 | 39.56 | 39.65 | 40.45 | +4.94 | +14.27% | 1 | 180 | 87.50% |
| TSM240531C00125000 | 2024-05-21 3:21PM EDT | 125.00 | 28.85 | 34.45 | 35.50 | 0.00 | - | 174 | 193 | 111.13% |
| TSM240531C00126000 | 2024-05-10 10:37AM EDT | 126.00 | 23.35 | 33.45 | 34.55 | 0.00 | - | 1 | 4 | 50.00% |
| TSM240531C00127000 | 2024-05-15 9:54AM EDT | 127.00 | 27.50 | 32.60 | 34.55 | 0.00 | - | 1 | 7 | 108.50% |
| TSM240531C00128000 | 2024-05-22 9:32AM EDT | 128.00 | 28.95 | 31.60 | 33.00 | +2.00 | +7.42% | 2 | 109 | 92.38% |
| TSM240531C00129000 | 2024-05-03 2:13PM EDT | 129.00 | 14.20 | 30.60 | 32.65 | 0.00 | - | 3 | 8 | 104.49% |
| TSM240531C00130000 | 2024-05-24 3:46PM EDT | 130.00 | 29.89 | 29.70 | 30.50 | +0.47 | +1.60% | 2 | 122 | 72.27% |
| TSM240531C00131000 | 2024-05-13 10:23AM EDT | 131.00 | 17.05 | 28.50 | 29.60 | 0.00 | - | 1 | 33 | 63.28% |
| TSM240531C00132000 | 2024-05-24 1:01PM EDT | 132.00 | 27.77 | 27.75 | 28.45 | +6.82 | +32.55% | 6 | 129 | 67.58% |
| TSM240531C00133000 | 2024-05-24 11:32AM EDT | 133.00 | 26.50 | 26.55 | 28.00 | +0.70 | +2.71% | 5 | 53 | 77.73% |
| TSM240531C00134000 | 2024-05-24 1:55PM EDT | 134.00 | 25.95 | 25.45 | 26.75 | +0.80 | +3.18% | 180 | 245 | 63.09% |
| TSM240531C00135000 | 2024-05-24 10:42AM EDT | 135.00 | 24.95 | 23.85 | 25.55 | +6.10 | +32.36% | 8 | 189 | 84.08% |
| TSM240531C00136000 | 2024-05-24 3:33PM EDT | 136.00 | 23.86 | 23.85 | 24.60 | +4.06 | +20.51% | 8 | 55 | 67.29% |
| TSM240531C00137000 | 2024-05-24 1:52PM EDT | 137.00 | 22.77 | 22.90 | 23.90 | +7.36 | +47.76% | 2 | 113 | 72.85% |
| TSM240531C00138000 | 2024-05-24 3:24PM EDT | 138.00 | 22.00 | 21.85 | 22.90 | +2.99 | +15.73% | 11 | 76 | 69.09% |
| TSM240531C00139000 | 2024-05-23 10:32AM EDT | 139.00 | 20.30 | 20.30 | 22.00 | 0.00 | - | 4 | 93 | 55.37% |
| TSM240531C00140000 | 2024-05-24 3:54PM EDT | 140.00 | 20.09 | 19.95 | 20.45 | +1.05 | +5.51% | 23 | 534 | 55.96% |
| TSM240531C00141000 | 2024-05-24 3:45PM EDT | 141.00 | 18.98 | 18.80 | 19.55 | -0.62 | -3.16% | 16 | 164 | 52.15% |
| TSM240531C00142000 | 2024-05-24 2:39PM EDT | 142.00 | 17.85 | 17.90 | 18.95 | +1.65 | +10.19% | 5 | 98 | 60.06% |
| TSM240531C00143000 | 2024-05-24 3:40PM EDT | 143.00 | 16.86 | 16.40 | 17.90 | +1.92 | +12.85% | 10 | 132 | 70.12% |
| TSM240531C00144000 | 2024-05-24 10:05AM EDT | 144.00 | 15.00 | 15.85 | 16.55 | +1.95 | +14.94% | 10 | 99 | 58.25% |
| TSM240531C00145000 | 2024-05-24 3:54PM EDT | 145.00 | 15.04 | 14.40 | 16.05 | +2.87 | +23.58% | 40 | 535 | 67.09% |
| TSM240531C00146000 | 2024-05-24 2:07PM EDT | 146.00 | 13.65 | 13.85 | 14.90 | -0.78 | -5.41% | 13 | 240 | 60.69% |
| TSM240531C00147000 | 2024-05-24 3:56PM EDT | 147.00 | 13.01 | 12.90 | 13.70 | +2.41 | +22.74% | 5 | 227 | 53.17% |
| TSM240531C00148000 | 2024-05-24 3:49PM EDT | 148.00 | 12.08 | 12.05 | 12.95 | +4.07 | +50.81% | 107 | 187 | 55.32% |
| TSM240531C00149000 | 2024-05-24 11:00AM EDT | 149.00 | 11.39 | 11.05 | 11.95 | +3.32 | +41.14% | 2 | 194 | 52.10% |
| TSM240531C00150000 | 2024-05-24 3:55PM EDT | 150.00 | 10.32 | 10.15 | 10.95 | +2.47 | +31.46% | 242 | 1,161 | 48.80% |
| TSM240531C00152500 | 2024-05-24 3:52PM EDT | 152.50 | 7.90 | 7.45 | 8.35 | +1.90 | +31.67% | 58 | 580 | 38.75% |
| TSM240531C00155000 | 2024-05-24 3:58PM EDT | 155.00 | 5.90 | 5.75 | 6.00 | +1.80 | +43.90% | 812 | 1,159 | 32.45% |
| TSM240531C00157500 | 2024-05-24 3:59PM EDT | 157.50 | 3.95 | 3.90 | 4.05 | +1.20 | +43.64% | 2,230 | 1,790 | 29.79% |
| TSM240531C00160000 | 2024-05-24 3:59PM EDT | 160.00 | 2.58 | 2.51 | 2.58 | +0.78 | +43.33% | 2,041 | 1,978 | 29.19% |
| TSM240531C00162500 | 2024-05-24 3:58PM EDT | 162.50 | 1.51 | 1.48 | 1.55 | +0.37 | +32.46% | 3,081 | 1,088 | 29.32% |
| TSM240531C00165000 | 2024-05-24 3:59PM EDT | 165.00 | 0.84 | 0.79 | 0.90 | +0.22 | +35.48% | 1,506 | 2,025 | 30.01% |
| TSM240531C00167500 | 2024-05-24 3:59PM EDT | 167.50 | 0.47 | 0.41 | 0.47 | +0.15 | +46.88% | 732 | 561 | 30.13% |
| TSM240531C00170000 | 2024-05-24 3:59PM EDT | 170.00 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 511 | 490 | 30.62% |
| TSM240531C00172500 | 2024-05-24 3:59PM EDT | 172.50 | 0.11 | 0.11 | 0.15 | +0.01 | +10.00% | 418 | 559 | 32.62% |
| TSM240531C00175000 | 2024-05-24 3:57PM EDT | 175.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 40 | 440 | 33.59% |
| TSM240531C00180000 | 2024-05-24 1:20PM EDT | 180.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 57 | 491 | 38.09% |
| TSM240531C00185000 | 2024-05-23 2:39PM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 22 | 339 | 45.70% |
| TSM240531C00190000 | 2024-05-24 1:57PM EDT | 190.00 | 0.14 | 0.00 | 0.12 | +0.13 | +1,300.00% | 1 | 44 | 55.66% |
| TSM240531C00195000 | 2024-05-22 12:53PM EDT | 195.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 106 | 58.59% |
| TSM240531C00200000 | 2024-05-24 11:08AM EDT | 200.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 13 | 129 | 65.23% |
| TSM240531C00205000 | 2024-05-24 10:20AM EDT | 205.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 12 | 68.75% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531P00075000 | 2024-05-09 11:11AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 168.75% |
| TSM240531P00090000 | 2024-05-10 1:32PM EDT | 90.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 166.41% |
| TSM240531P00095000 | 2024-05-07 12:34PM EDT | 95.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 151.56% |
| TSM240531P00100000 | 2024-05-24 11:38AM EDT | 100.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 10 | 124 | 138.28% |
| TSM240531P00105000 | 2024-05-22 12:20PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 74 | 111.72% |
| TSM240531P00110000 | 2024-05-22 2:50PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 105 | 93.75% |
| TSM240531P00115000 | 2024-05-24 1:14PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 1,001 | 86.72% |
| TSM240531P00119000 | 2024-05-24 1:42PM EDT | 119.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 31 | 82.81% |
| TSM240531P00120000 | 2024-05-24 10:10AM EDT | 120.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 25 | 379 | 80.86% |
| TSM240531P00121000 | 2024-05-15 12:32PM EDT | 121.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 5 | 16 | 87.50% |
| TSM240531P00122000 | 2024-05-23 9:40AM EDT | 122.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 60 | 84 | 85.16% |
| TSM240531P00123000 | 2024-05-22 9:30AM EDT | 123.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 1 | 19 | 84.38% |
| TSM240531P00124000 | 2024-05-24 10:24AM EDT | 124.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 1 | 156 | 82.23% |
| TSM240531P00125000 | 2024-05-24 12:57PM EDT | 125.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 1 | 340 | 79.88% |
| TSM240531P00126000 | 2024-05-24 12:05PM EDT | 126.00 | 0.02 | 0.01 | 0.14 | -0.05 | -71.43% | 2 | 164 | 78.52% |
| TSM240531P00127000 | 2024-05-23 9:33AM EDT | 127.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 5 | 123 | 64.84% |
| TSM240531P00128000 | 2024-05-23 12:46PM EDT | 128.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 844 | 64.06% |
| TSM240531P00129000 | 2024-05-15 11:57AM EDT | 129.00 | 0.02 | 0.01 | 0.15 | -0.09 | -81.82% | 2 | 37 | 72.27% |
| TSM240531P00130000 | 2024-05-24 2:47PM EDT | 130.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 96 | 602 | 60.16% |
| TSM240531P00131000 | 2024-05-24 2:07PM EDT | 131.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 311 | 58.20% |
| TSM240531P00132000 | 2024-05-24 1:43PM EDT | 132.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 23 | 401 | 56.25% |
| TSM240531P00133000 | 2024-05-24 9:59AM EDT | 133.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 1,003 | 85 | 56.64% |
| TSM240531P00134000 | 2024-05-24 12:04PM EDT | 134.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 60 | 144 | 53.52% |
| TSM240531P00135000 | 2024-05-24 12:55PM EDT | 135.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 45 | 1,173 | 52.34% |
| TSM240531P00136000 | 2024-05-24 3:30PM EDT | 136.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 807 | 51.17% |
| TSM240531P00137000 | 2024-05-24 11:57AM EDT | 137.00 | 0.06 | 0.01 | 0.05 | -0.01 | -14.29% | 9 | 66 | 50.78% |
| TSM240531P00138000 | 2024-05-24 10:03AM EDT | 138.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 35 | 171 | 50.00% |
| TSM240531P00139000 | 2024-05-24 12:57PM EDT | 139.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 164 | 224 | 47.85% |
| TSM240531P00140000 | 2024-05-24 3:57PM EDT | 140.00 | 0.07 | 0.03 | 0.08 | -0.05 | -41.67% | 524 | 860 | 47.85% |
| TSM240531P00141000 | 2024-05-24 3:46PM EDT | 141.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 593 | 159 | 44.73% |
| TSM240531P00142000 | 2024-05-24 3:15PM EDT | 142.00 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 32 | 265 | 43.36% |
| TSM240531P00143000 | 2024-05-24 2:51PM EDT | 143.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 35 | 267 | 41.21% |
| TSM240531P00144000 | 2024-05-24 3:58PM EDT | 144.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 59 | 332 | 39.84% |
| TSM240531P00145000 | 2024-05-24 3:47PM EDT | 145.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 218 | 352 | 38.28% |
| TSM240531P00146000 | 2024-05-24 3:55PM EDT | 146.00 | 0.10 | 0.06 | 0.11 | -0.16 | -61.54% | 199 | 148 | 36.72% |
| TSM240531P00147000 | 2024-05-24 3:26PM EDT | 147.00 | 0.13 | 0.10 | 0.13 | -0.17 | -56.67% | 151 | 258 | 35.55% |
| TSM240531P00148000 | 2024-05-24 3:59PM EDT | 148.00 | 0.13 | 0.10 | 0.18 | -0.28 | -68.29% | 318 | 325 | 35.45% |
| TSM240531P00149000 | 2024-05-24 3:47PM EDT | 149.00 | 0.17 | 0.12 | 0.17 | -0.33 | -66.00% | 440 | 465 | 32.57% |
| TSM240531P00150000 | 2024-05-24 3:58PM EDT | 150.00 | 0.20 | 0.19 | 0.20 | -0.40 | -66.67% | 1,408 | 3,351 | 31.25% |
| TSM240531P00152500 | 2024-05-24 3:53PM EDT | 152.50 | 0.38 | 0.35 | 0.38 | -0.74 | -66.07% | 1,785 | 1,850 | 29.59% |
| TSM240531P00155000 | 2024-05-24 3:59PM EDT | 155.00 | 0.72 | 0.66 | 0.74 | -1.23 | -63.08% | 1,166 | 998 | 28.47% |
| TSM240531P00157500 | 2024-05-24 3:59PM EDT | 157.50 | 1.35 | 1.33 | 1.40 | -1.70 | -55.74% | 1,362 | 412 | 27.93% |
| TSM240531P00160000 | 2024-05-24 3:59PM EDT | 160.00 | 2.43 | 2.35 | 2.46 | -2.17 | -47.17% | 848 | 159 | 27.83% |
| TSM240531P00162500 | 2024-05-24 3:56PM EDT | 162.50 | 3.94 | 3.85 | 3.95 | -2.86 | -42.06% | 200 | 129 | 28.10% |
© 2024 Yahoo. Todos los derechos reservados.