U.S. markets open in 5 hours 27 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,538.00 +12.00 (+0.03%) F Nasdaq
20,055.50 +83.25 (+0.42%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,325.10 -5.70 (-0.24%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705C00100000 | 2024-06-21 11:49AM EDT | 100.00 | 75.92 | 72.25 | 73.25 | 0.00 | - | 1 | 1 | 148.83% |
| TSM240705C00105000 | 2024-06-11 3:22PM EDT | 105.00 | 60.92 | 67.25 | 68.25 | 0.00 | - | 1 | 1 | 136.72% |
| TSM240705C00110000 | 2024-06-21 11:52AM EDT | 110.00 | 66.30 | 62.30 | 63.30 | 0.00 | - | 1 | 3 | 130.47% |
| TSM240705C00120000 | 2024-06-18 9:43AM EDT | 120.00 | 62.72 | 52.40 | 53.35 | 0.00 | - | 1 | 6 | 113.67% |
| TSM240705C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 48.17 | 47.30 | 48.35 | 0.00 | - | 1 | 1 | 99.22% |
| TSM240705C00130000 | 2024-06-25 1:47PM EDT | 130.00 | 41.90 | 42.35 | 43.25 | -4.91 | -10.49% | 1 | 3 | 87.11% |
| TSM240705C00135000 | 2024-06-24 10:16AM EDT | 135.00 | 36.32 | 37.35 | 38.35 | 0.00 | - | 1 | 4 | 79.98% |
| TSM240705C00140000 | 2024-06-20 11:47AM EDT | 140.00 | 39.40 | 32.35 | 33.35 | 0.00 | - | 3 | 19 | 69.82% |
| TSM240705C00141000 | 2024-06-24 10:17AM EDT | 141.00 | 29.90 | 31.35 | 32.30 | 0.00 | - | 1 | 2 | 66.60% |
| TSM240705C00143000 | 2024-06-13 2:40PM EDT | 143.00 | 31.06 | 29.40 | 30.35 | 0.00 | - | 1 | 7 | 65.04% |
| TSM240705C00144000 | 2024-06-21 2:26PM EDT | 144.00 | 31.11 | 28.45 | 29.45 | 0.00 | - | 1 | 5 | 66.06% |
| TSM240705C00145000 | 2024-06-25 10:32AM EDT | 145.00 | 26.26 | 27.50 | 28.50 | -3.83 | -12.73% | 1 | 22 | 65.77% |
| TSM240705C00146000 | 2024-06-12 12:59PM EDT | 146.00 | 29.51 | 26.40 | 27.35 | 0.00 | - | 11 | 5 | 59.03% |
| TSM240705C00147000 | 2024-06-14 3:27PM EDT | 147.00 | 26.40 | 25.45 | 26.50 | 0.00 | - | 1 | 1 | 60.74% |
| TSM240705C00148000 | 2024-06-12 12:59PM EDT | 148.00 | 27.59 | 24.35 | 25.50 | 0.00 | - | 14 | 27 | 56.93% |
| TSM240705C00149000 | 2024-06-18 11:23AM EDT | 149.00 | 33.67 | 23.35 | 24.45 | 0.00 | - | 1 | 22 | 54.00% |
| TSM240705C00150000 | 2024-06-20 10:20AM EDT | 150.00 | 28.20 | 22.60 | 23.50 | 0.00 | - | 4 | 64 | 56.79% |
| TSM240705C00152500 | 2024-06-25 3:29PM EDT | 152.50 | 19.70 | 19.95 | 21.05 | +3.35 | +20.49% | 35 | 99 | 50.10% |
| TSM240705C00155000 | 2024-06-25 11:28AM EDT | 155.00 | 17.05 | 17.50 | 18.55 | +3.64 | +27.14% | 4 | 225 | 56.49% |
| TSM240705C00157500 | 2024-06-24 11:07AM EDT | 157.50 | 12.11 | 15.10 | 16.10 | 0.00 | - | 3 | 176 | 51.27% |
| TSM240705C00160000 | 2024-06-25 11:06AM EDT | 160.00 | 11.80 | 12.80 | 13.85 | +1.55 | +15.12% | 6 | 636 | 48.73% |
| TSM240705C00162500 | 2024-06-25 3:52PM EDT | 162.50 | 11.00 | 10.65 | 11.40 | +2.37 | +27.46% | 4 | 126 | 42.77% |
| TSM240705C00165000 | 2024-06-25 3:38PM EDT | 165.00 | 8.35 | 8.65 | 9.15 | +1.75 | +26.52% | 57 | 213 | 38.84% |
| TSM240705C00167500 | 2024-06-25 3:47PM EDT | 167.50 | 6.62 | 6.85 | 7.25 | +2.12 | +47.11% | 275 | 336 | 37.57% |
| TSM240705C00170000 | 2024-06-25 3:59PM EDT | 170.00 | 5.55 | 5.40 | 5.60 | +2.00 | +56.34% | 621 | 572 | 36.89% |
| TSM240705C00172500 | 2024-06-25 3:59PM EDT | 172.50 | 4.05 | 4.05 | 4.25 | +1.49 | +58.20% | 949 | 363 | 36.87% |
| TSM240705C00175000 | 2024-06-25 3:59PM EDT | 175.00 | 3.05 | 2.99 | 3.10 | +1.20 | +64.86% | 1,274 | 993 | 36.52% |
| TSM240705C00177500 | 2024-06-25 3:42PM EDT | 177.50 | 2.03 | 2.02 | 2.26 | +0.73 | +56.15% | 397 | 511 | 36.95% |
| TSM240705C00180000 | 2024-06-25 3:59PM EDT | 180.00 | 1.52 | 1.45 | 1.57 | +0.54 | +55.10% | 834 | 1,978 | 36.89% |
| TSM240705C00182500 | 2024-06-25 3:53PM EDT | 182.50 | 1.00 | 1.01 | 1.08 | +0.32 | +47.06% | 241 | 817 | 37.13% |
| TSM240705C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 0.72 | 0.67 | 0.75 | +0.26 | +56.52% | 775 | 1,363 | 37.74% |
| TSM240705C00187500 | 2024-06-25 3:18PM EDT | 187.50 | 0.41 | 0.33 | 0.52 | +0.06 | +17.14% | 51 | 842 | 38.45% |
| TSM240705C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 0.35 | 0.32 | 0.35 | +0.10 | +40.00% | 248 | 982 | 38.97% |
| TSM240705C00192500 | 2024-06-25 2:08PM EDT | 192.50 | 0.24 | 0.23 | 0.26 | +0.02 | +9.09% | 28 | 226 | 40.33% |
| TSM240705C00195000 | 2024-06-25 3:40PM EDT | 195.00 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 98 | 715 | 41.50% |
| TSM240705C00197500 | 2024-06-25 1:21PM EDT | 197.50 | 0.11 | 0.12 | 0.16 | -0.03 | -21.43% | 2 | 108 | 43.56% |
| TSM240705C00200000 | 2024-06-25 3:33PM EDT | 200.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 478 | 10,331 | 44.14% |
| TSM240705C00202500 | 2024-06-25 10:41AM EDT | 202.50 | 0.10 | 0.07 | 0.09 | +0.03 | +42.86% | 2 | 16 | 45.80% |
| TSM240705C00205000 | 2024-06-25 11:22AM EDT | 205.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 3 | 274 | 47.95% |
| TSM240705C00210000 | 2024-06-25 11:35AM EDT | 210.00 | 0.05 | 0.02 | 0.26 | -0.01 | -16.67% | 14 | 461 | 58.11% |
| TSM240705C00215000 | 2024-06-25 9:34AM EDT | 215.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 156 | 54.88% |
| TSM240705C00220000 | 2024-06-25 2:24PM EDT | 220.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 132 | 54.69% |
| TSM240705C00225000 | 2024-06-25 2:02PM EDT | 225.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 6 | 50 | 70.31% |
| TSM240705C00230000 | 2024-06-24 1:53PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 1 | 665 | 25.00% |
| TSM240705C00240000 | 2024-06-21 11:11AM EDT | 240.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 7 | 40 | 84.18% |
| TSM240705C00250000 | 2024-06-25 10:11AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 30 | 158 | 79.69% |
| TSM240705C00260000 | 2024-06-24 12:52PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 89.06% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705P00095000 | 2024-05-31 10:57AM EDT | 95.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 148.83% |
| TSM240705P00100000 | 2024-06-24 1:16PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 201 | 117.97% |
| TSM240705P00105000 | 2024-06-24 10:27AM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 13 | 107.81% |
| TSM240705P00110000 | 2024-06-24 10:10AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 23 | 98.44% |
| TSM240705P00115000 | 2024-06-24 10:01AM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 47 | 89.84% |
| TSM240705P00120000 | 2024-06-25 1:14PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 258 | 78.91% |
| TSM240705P00125000 | 2024-06-24 2:38PM EDT | 125.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 493 | 574 | 75.78% |
| TSM240705P00130000 | 2024-06-25 10:52AM EDT | 130.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 4 | 111 | 68.75% |
| TSM240705P00135000 | 2024-06-25 11:21AM EDT | 135.00 | 0.05 | 0.01 | 0.19 | -0.02 | -28.57% | 4 | 166 | 69.14% |
| TSM240705P00138000 | 2024-06-25 12:42PM EDT | 138.00 | 0.04 | 0.02 | 0.10 | -0.05 | -55.56% | 1 | 318 | 59.38% |
| TSM240705P00139000 | 2024-06-25 9:41AM EDT | 139.00 | 0.07 | 0.02 | 0.05 | -0.03 | -30.00% | 82 | 148 | 53.91% |
| TSM240705P00140000 | 2024-06-25 2:42PM EDT | 140.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 143 | 4,025 | 52.34% |
| TSM240705P00141000 | 2024-06-21 1:15PM EDT | 141.00 | 0.13 | 0.02 | 0.05 | 0.00 | - | 505 | 558 | 50.78% |
| TSM240705P00142000 | 2024-06-25 10:14AM EDT | 142.00 | 0.08 | 0.02 | 0.05 | -0.05 | -38.46% | 1 | 35 | 51.56% |
| TSM240705P00143000 | 2024-06-21 3:39PM EDT | 143.00 | 0.14 | 0.04 | 0.05 | 0.00 | - | 20 | 37 | 49.81% |
| TSM240705P00144000 | 2024-06-25 3:52PM EDT | 144.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 16 | 2,058 | 49.41% |
| TSM240705P00145000 | 2024-06-25 11:51AM EDT | 145.00 | 0.10 | 0.04 | 0.06 | -0.04 | -28.57% | 49 | 968 | 47.66% |
| TSM240705P00146000 | 2024-06-25 3:40PM EDT | 146.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 4 | 26 | 47.07% |
| TSM240705P00147000 | 2024-06-25 1:15PM EDT | 147.00 | 0.09 | 0.05 | 0.07 | -0.08 | -47.06% | 8 | 404 | 45.31% |
| TSM240705P00148000 | 2024-06-24 2:30PM EDT | 148.00 | 0.21 | 0.06 | 0.08 | 0.00 | - | 8 | 262 | 44.53% |
| TSM240705P00149000 | 2024-06-24 2:30PM EDT | 149.00 | 0.23 | 0.07 | 0.09 | 0.00 | - | 30 | 129 | 43.75% |
| TSM240705P00150000 | 2024-06-25 3:40PM EDT | 150.00 | 0.10 | 0.08 | 0.10 | -0.21 | -67.74% | 31 | 1,243 | 42.68% |
| TSM240705P00152500 | 2024-06-25 3:37PM EDT | 152.50 | 0.14 | 0.11 | 0.13 | -0.24 | -63.16% | 849 | 1,039 | 40.14% |
| TSM240705P00155000 | 2024-06-25 3:32PM EDT | 155.00 | 0.20 | 0.16 | 0.19 | -0.36 | -64.29% | 39 | 2,527 | 38.28% |
| TSM240705P00157500 | 2024-06-25 3:40PM EDT | 157.50 | 0.28 | 0.26 | 0.28 | -0.60 | -68.18% | 346 | 910 | 36.43% |
| TSM240705P00160000 | 2024-06-25 3:59PM EDT | 160.00 | 0.43 | 0.39 | 0.49 | -0.91 | -67.91% | 253 | 2,012 | 36.23% |
| TSM240705P00162500 | 2024-06-25 3:51PM EDT | 162.50 | 0.76 | 0.55 | 0.79 | -1.21 | -61.42% | 1,093 | 1,658 | 35.65% |
| TSM240705P00165000 | 2024-06-25 3:57PM EDT | 165.00 | 1.25 | 1.06 | 1.25 | -1.59 | -55.99% | 207 | 2,467 | 35.33% |
| TSM240705P00167500 | 2024-06-25 3:41PM EDT | 167.50 | 1.85 | 1.71 | 1.80 | -2.10 | -53.16% | 453 | 1,619 | 34.03% |
| TSM240705P00170000 | 2024-06-25 3:56PM EDT | 170.00 | 2.80 | 2.56 | 2.68 | -2.43 | -46.46% | 294 | 781 | 33.96% |
| TSM240705P00172500 | 2024-06-25 3:56PM EDT | 172.50 | 3.95 | 3.65 | 3.85 | -3.05 | -43.57% | 292 | 358 | 34.23% |
| TSM240705P00175000 | 2024-06-25 3:57PM EDT | 175.00 | 5.40 | 5.05 | 5.20 | -3.34 | -38.22% | 58 | 383 | 33.84% |
| TSM240705P00177500 | 2024-06-25 2:18PM EDT | 177.50 | 7.44 | 6.65 | 7.00 | -2.50 | -25.15% | 7 | 260 | 35.40% |
| TSM240705P00180000 | 2024-06-25 2:08PM EDT | 180.00 | 9.35 | 8.40 | 9.10 | -3.45 | -26.95% | 11 | 403 | 38.31% |
| TSM240705P00182500 | 2024-06-25 11:14AM EDT | 182.50 | 12.13 | 10.45 | 11.05 | -2.92 | -19.40% | 4 | 81 | 38.04% |
| TSM240705P00185000 | 2024-06-25 3:27PM EDT | 185.00 | 13.44 | 12.65 | 13.35 | -3.83 | -22.18% | 2 | 27 | 40.75% |
| TSM240705P00187500 | 2024-06-24 2:09PM EDT | 187.50 | 20.40 | 14.70 | 15.80 | 0.00 | - | 8 | 32 | 45.04% |
| TSM240705P00190000 | 2024-06-21 10:46AM EDT | 190.00 | 16.30 | 16.45 | 18.90 | 0.00 | - | 2 | 2 | 58.74% |
| TSM240705P00192500 | 2024-06-18 12:53PM EDT | 192.50 | 14.10 | 19.55 | 20.55 | 0.00 | - | - | 1 | 49.81% |
| TSM240705P00200000 | 2024-06-18 10:45AM EDT | 200.00 | 17.55 | 27.05 | 27.95 | 0.00 | - | - | 0 | 59.77% |
| TSM240705P00210000 | 2024-06-18 11:12AM EDT | 210.00 | 28.40 | 37.00 | 38.00 | 0.00 | - | - | 0 | 55.27% |
© 2024 Yahoo. Todos los derechos reservados.