Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 95.60 | 110.25 | 111.60 | 0.00 | - | 20 | 220 | 325.59% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-03-07 10:30AM EDT | 55.00 | 90.35 | 85.15 | 87.50 | 0.00 | - | 6 | 17 | 0.00% |
| TSM240621C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TSM240621C00065000 | 2023-12-20 3:53PM EDT | 65.00 | 37.90 | 49.05 | 53.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM240621C00070000 | 2024-05-17 2:14PM EDT | 70.00 | 81.71 | 81.20 | 82.55 | +1.43 | +1.78% | 1 | 67 | 115.23% |
| TSM240621C00075000 | 2024-05-13 2:43PM EDT | 75.00 | 72.12 | 76.35 | 77.40 | 0.00 | - | 5 | 116 | 105.76% |
| TSM240621C00080000 | 2024-05-15 1:23PM EDT | 80.00 | 75.70 | 71.70 | 72.60 | 0.00 | - | 1 | 638 | 111.52% |
| TSM240621C00085000 | 2024-05-15 9:35AM EDT | 85.00 | 70.00 | 66.50 | 67.60 | 0.00 | - | 2 | 334 | 97.95% |
| TSM240621C00090000 | 2024-05-17 10:53AM EDT | 90.00 | 63.00 | 61.45 | 62.65 | -2.41 | -3.68% | 3 | 1,016 | 89.45% |
| TSM240621C00095000 | 2024-05-15 3:30PM EDT | 95.00 | 61.12 | 56.65 | 57.65 | 0.00 | - | 1 | 3,019 | 84.86% |
| TSM240621C00100000 | 2024-05-17 11:19AM EDT | 100.00 | 52.52 | 51.60 | 52.70 | -2.18 | -3.99% | 1 | 5,069 | 76.81% |
| TSM240621C00105000 | 2024-05-17 3:46PM EDT | 105.00 | 47.95 | 46.45 | 47.70 | -0.50 | -1.03% | 5 | 7,233 | 66.85% |
| TSM240621C00110000 | 2024-05-17 2:33PM EDT | 110.00 | 41.67 | 41.50 | 42.75 | -2.60 | -5.87% | 8 | 3,320 | 60.99% |
| TSM240621C00115000 | 2024-05-17 2:14PM EDT | 115.00 | 36.80 | 36.55 | 37.85 | -4.45 | -10.79% | 15 | 16,552 | 55.62% |
| TSM240621C00120000 | 2024-05-17 3:36PM EDT | 120.00 | 32.57 | 31.85 | 32.95 | -0.43 | -1.30% | 10 | 12,340 | 52.27% |
| TSM240621C00125000 | 2024-05-17 3:06PM EDT | 125.00 | 27.38 | 26.70 | 27.75 | -1.31 | -4.57% | 4 | 5,636 | 49.90% |
| TSM240621C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 22.78 | 21.90 | 23.80 | -0.97 | -4.08% | 36 | 8,784 | 52.76% |
| TSM240621C00135000 | 2024-05-17 2:04PM EDT | 135.00 | 17.81 | 17.60 | 18.45 | -1.09 | -5.77% | 12 | 6,488 | 41.04% |
| TSM240621C00140000 | 2024-05-17 3:06PM EDT | 140.00 | 13.74 | 13.50 | 14.15 | -0.96 | -6.53% | 316 | 23,234 | 37.59% |
| TSM240621C00145000 | 2024-05-17 3:26PM EDT | 145.00 | 9.99 | 9.65 | 10.30 | -1.14 | -10.24% | 139 | 9,967 | 35.02% |
| TSM240621C00150000 | 2024-05-17 3:52PM EDT | 150.00 | 7.05 | 6.80 | 6.90 | -0.43 | -5.75% | 2,046 | 12,024 | 32.33% |
| TSM240621C00155000 | 2024-05-17 3:58PM EDT | 155.00 | 4.55 | 4.40 | 4.55 | -0.50 | -9.90% | 743 | 23,433 | 32.03% |
| TSM240621C00160000 | 2024-05-17 3:57PM EDT | 160.00 | 2.88 | 2.75 | 2.84 | -0.32 | -10.00% | 749 | 11,667 | 31.81% |
| TSM240621C00165000 | 2024-05-17 3:55PM EDT | 165.00 | 1.69 | 1.62 | 1.72 | -0.27 | -13.78% | 497 | 9,877 | 31.96% |
| TSM240621C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.97 | 0.96 | 1.02 | -0.23 | -19.17% | 433 | 3,152 | 32.32% |
| TSM240621C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.58 | 0.55 | 0.59 | -0.19 | -24.68% | 53 | 4,016 | 32.72% |
| TSM240621C00180000 | 2024-05-17 3:54PM EDT | 180.00 | 0.37 | 0.33 | 0.38 | -0.09 | -19.57% | 132 | 4,590 | 33.99% |
| TSM240621C00185000 | 2024-05-17 1:59PM EDT | 185.00 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 51 | 9,902 | 35.06% |
| TSM240621C00190000 | 2024-05-17 1:11PM EDT | 190.00 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 18 | 2,549 | 36.62% |
| TSM240621C00195000 | 2024-05-17 10:21AM EDT | 195.00 | 0.13 | 0.10 | 0.12 | -0.03 | -18.75% | 5 | 2,066 | 38.09% |
| TSM240621C00200000 | 2024-05-17 3:18PM EDT | 200.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 103 | 2,927 | 39.65% |
| TSM240621C00210000 | 2024-05-17 2:09PM EDT | 210.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 49 | 1,248 | 43.36% |
| TSM240621C00220000 | 2024-05-17 3:23PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 19 | 1,467 | 47.66% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-05-14 9:49AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,328 | 121.88% |
| TSM240621P00050000 | 2024-05-17 12:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,073 | 112.50% |
| TSM240621P00055000 | 2024-05-15 1:55PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,301 | 125.78% |
| TSM240621P00060000 | 2024-05-16 11:11AM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,920 | 115.63% |
| TSM240621P00065000 | 2024-05-10 2:20PM EDT | 65.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 100 | 12,104 | 119.34% |
| TSM240621P00070000 | 2024-05-01 12:28PM EDT | 70.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 293 | 14,129 | 94.92% |
| TSM240621P00075000 | 2024-05-10 11:40AM EDT | 75.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 80 | 4,569 | 88.28% |
| TSM240621P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 20,967 | 77.34% |
| TSM240621P00085000 | 2024-05-16 3:16PM EDT | 85.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 5,477 | 72.66% |
| TSM240621P00090000 | 2024-05-15 11:07AM EDT | 90.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 7,380 | 68.36% |
| TSM240621P00095000 | 2024-05-17 3:15PM EDT | 95.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 1 | 6,787 | 63.67% |
| TSM240621P00100000 | 2024-05-17 12:54PM EDT | 100.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 5 | 3,989 | 57.81% |
| TSM240621P00105000 | 2024-05-16 9:57AM EDT | 105.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 3 | 5,980 | 54.10% |
| TSM240621P00110000 | 2024-05-17 2:57PM EDT | 110.00 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 4 | 2,768 | 50.10% |
| TSM240621P00115000 | 2024-05-17 2:25PM EDT | 115.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 16 | 11,761 | 46.19% |
| TSM240621P00120000 | 2024-05-17 3:10PM EDT | 120.00 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 128 | 9,966 | 40.72% |
| TSM240621P00125000 | 2024-05-17 3:59PM EDT | 125.00 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 53 | 6,589 | 36.87% |
| TSM240621P00130000 | 2024-05-17 3:59PM EDT | 130.00 | 0.44 | 0.43 | 0.46 | -0.02 | -4.35% | 214 | 9,055 | 33.84% |
| TSM240621P00135000 | 2024-05-17 3:38PM EDT | 135.00 | 0.80 | 0.78 | 0.82 | 0.00 | - | 957 | 6,293 | 31.84% |
| TSM240621P00140000 | 2024-05-17 3:59PM EDT | 140.00 | 1.50 | 1.50 | 1.55 | -0.02 | -1.32% | 1,330 | 10,968 | 30.76% |
| TSM240621P00145000 | 2024-05-17 3:59PM EDT | 145.00 | 2.80 | 2.77 | 2.86 | +0.07 | +2.56% | 506 | 5,045 | 30.45% |
| TSM240621P00150000 | 2024-05-17 3:57PM EDT | 150.00 | 4.66 | 4.70 | 4.85 | +0.16 | +3.56% | 402 | 6,129 | 30.34% |
| TSM240621P00155000 | 2024-05-17 1:32PM EDT | 155.00 | 7.33 | 7.35 | 7.50 | +0.18 | +2.52% | 53 | 1,398 | 30.03% |
| TSM240621P00160000 | 2024-05-17 1:11PM EDT | 160.00 | 10.56 | 10.65 | 10.90 | +1.16 | +12.34% | 24 | 438 | 30.25% |
| TSM240621P00165000 | 2024-05-17 2:25PM EDT | 165.00 | 15.10 | 14.50 | 14.85 | +1.00 | +7.09% | 5 | 119 | 30.55% |
| TSM240621P00170000 | 2024-05-17 12:27PM EDT | 170.00 | 18.72 | 18.40 | 19.50 | +1.61 | +9.41% | 6 | 9 | 33.84% |
| TSM240621P00175000 | 2024-05-16 10:05AM EDT | 175.00 | 21.30 | 22.95 | 24.10 | 0.00 | - | 10 | 10 | 35.13% |
| TSM240621P00180000 | 2024-05-15 11:10AM EDT | 180.00 | 25.25 | 27.85 | 29.05 | 0.00 | - | 9 | 8 | 39.38% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 116.14% |
| TSM240621P00190000 | 2024-04-15 12:29PM EDT | 190.00 | 47.62 | 33.80 | 35.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 200.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00220000 | 2024-04-15 9:41AM EDT | 220.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.