U.S. markets open in 5 hours 32 minutes
F S&P 500
5,547.75 +10.75 (+0.19%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,048.50 +76.25 (+0.38%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.12 +0.29 (+0.36%) Oro
2,325.50 -5.30 (-0.23%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-25 12:47PM EDT | 80.00 | 91.10 | 92.35 | 93.35 | -1.70 | -1.83% | 4 | 45 | 167.38% |
| TSM240712C00100000 | 2024-06-20 2:15PM EDT | 100.00 | 76.30 | 72.45 | 73.40 | 0.00 | - | 1 | 38 | 127.93% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 52.50 | 53.55 | 0.00 | - | 1 | 1 | 94.04% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 47.60 | 48.60 | 0.00 | - | - | 3 | 87.65% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 37.60 | 38.65 | 0.00 | - | - | 2 | 70.61% |
| TSM240712C00140000 | 2024-06-20 11:15AM EDT | 140.00 | 40.06 | 32.70 | 33.70 | 0.00 | - | 3 | 4 | 63.82% |
| TSM240712C00142000 | 2024-06-20 1:14PM EDT | 142.00 | 34.65 | 30.70 | 32.70 | 0.00 | - | 1 | 12 | 70.12% |
| TSM240712C00145000 | 2024-06-17 10:11AM EDT | 145.00 | 31.45 | 27.70 | 29.55 | 0.00 | - | 1 | 12 | 63.14% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 25.80 | 27.80 | 0.00 | - | 1 | 3 | 62.09% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 24.80 | 26.85 | 0.00 | - | 1 | 4 | 60.50% |
| TSM240712C00149000 | 2024-06-18 12:25PM EDT | 149.00 | 32.80 | 23.90 | 25.90 | 0.00 | - | 1 | 4 | 59.62% |
| TSM240712C00150000 | 2024-06-24 2:03PM EDT | 150.00 | 18.60 | 22.80 | 24.90 | 0.00 | - | 16 | 39 | 56.98% |
| TSM240712C00152500 | 2024-06-25 11:31AM EDT | 152.50 | 19.85 | 20.65 | 22.55 | +1.45 | +7.88% | 4 | 18 | 55.30% |
| TSM240712C00155000 | 2024-06-24 12:59PM EDT | 155.00 | 14.53 | 18.25 | 19.90 | 0.00 | - | 6 | 37 | 58.89% |
| TSM240712C00157500 | 2024-06-25 2:08PM EDT | 157.50 | 15.70 | 16.15 | 16.90 | +2.49 | +18.85% | 2 | 112 | 48.35% |
| TSM240712C00160000 | 2024-06-25 3:08PM EDT | 160.00 | 13.40 | 13.80 | 14.75 | +2.45 | +22.37% | 87 | 147 | 46.35% |
| TSM240712C00162500 | 2024-06-25 3:14PM EDT | 162.50 | 11.98 | 11.85 | 12.45 | +2.04 | +20.52% | 245 | 330 | 42.44% |
| TSM240712C00165000 | 2024-06-25 2:48PM EDT | 165.00 | 10.32 | 9.95 | 10.60 | +2.58 | +33.33% | 118 | 450 | 41.69% |
| TSM240712C00167500 | 2024-06-25 2:09PM EDT | 167.50 | 8.40 | 8.30 | 8.85 | +2.35 | +38.84% | 201 | 326 | 40.70% |
| TSM240712C00170000 | 2024-06-25 3:55PM EDT | 170.00 | 7.00 | 6.85 | 7.30 | +2.00 | +40.00% | 160 | 742 | 40.08% |
| TSM240712C00172500 | 2024-06-25 3:57PM EDT | 172.50 | 5.95 | 5.80 | 6.00 | +1.80 | +43.37% | 103 | 322 | 40.06% |
| TSM240712C00175000 | 2024-06-25 3:55PM EDT | 175.00 | 4.65 | 4.45 | 4.90 | +1.50 | +47.62% | 147 | 1,916 | 40.27% |
| TSM240712C00177500 | 2024-06-25 3:40PM EDT | 177.50 | 3.70 | 3.50 | 4.00 | +1.04 | +39.10% | 197 | 828 | 40.76% |
| TSM240712C00180000 | 2024-06-25 3:52PM EDT | 180.00 | 3.01 | 2.80 | 3.25 | +0.98 | +48.28% | 181 | 835 | 41.31% |
| TSM240712C00182500 | 2024-06-25 3:50PM EDT | 182.50 | 2.29 | 2.10 | 2.62 | +0.52 | +29.38% | 68 | 608 | 41.80% |
| TSM240712C00185000 | 2024-06-25 3:54PM EDT | 185.00 | 1.80 | 1.66 | 2.08 | +0.52 | +40.62% | 94 | 558 | 42.11% |
| TSM240712C00187500 | 2024-06-25 3:57PM EDT | 187.50 | 1.38 | 1.25 | 1.63 | +0.36 | +35.29% | 149 | 367 | 42.33% |
| TSM240712C00190000 | 2024-06-25 3:58PM EDT | 190.00 | 1.09 | 1.00 | 1.20 | +0.28 | +34.57% | 127 | 1,078 | 41.80% |
| TSM240712C00192500 | 2024-06-25 12:31PM EDT | 192.50 | 0.81 | 0.85 | 0.93 | +0.10 | +14.08% | 11 | 84 | 42.14% |
| TSM240712C00195000 | 2024-06-25 3:25PM EDT | 195.00 | 0.63 | 0.45 | 0.83 | +0.09 | +16.67% | 27 | 437 | 44.17% |
| TSM240712C00197500 | 2024-06-25 3:43PM EDT | 197.50 | 0.51 | 0.34 | 0.64 | +0.06 | +13.33% | 16 | 239 | 44.41% |
| TSM240712C00200000 | 2024-06-25 3:46PM EDT | 200.00 | 0.41 | 0.42 | 0.47 | +0.05 | +13.89% | 71 | 553 | 44.24% |
| TSM240712C00205000 | 2024-06-25 3:13PM EDT | 205.00 | 0.30 | 0.27 | 0.40 | +0.04 | +15.38% | 53 | 114 | 48.19% |
| TSM240712C00210000 | 2024-06-25 1:52PM EDT | 210.00 | 0.20 | 0.18 | 0.30 | +0.02 | +11.11% | 26 | 154 | 50.59% |
| TSM240712C00215000 | 2024-06-24 11:32AM EDT | 215.00 | 0.13 | 0.12 | 0.18 | 0.00 | - | 201 | 346 | 50.88% |
| TSM240712C00220000 | 2024-06-25 12:15PM EDT | 220.00 | 0.10 | 0.09 | 0.22 | +0.02 | +25.00% | 76 | 247 | 54.00% |
| TSM240712C00225000 | 2024-06-25 12:55PM EDT | 225.00 | 0.08 | 0.06 | 0.21 | -0.04 | -33.33% | 177 | 17 | 57.03% |
| TSM240712C00230000 | 2024-06-25 3:57PM EDT | 230.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 98 | 280 | 55.47% |
| TSM240712C00240000 | 2024-06-25 11:09AM EDT | 240.00 | 0.04 | 0.02 | 0.16 | -0.05 | -55.56% | 1 | 84 | 65.04% |
| TSM240712C00250000 | 2024-06-25 10:54AM EDT | 250.00 | 0.03 | 0.02 | 0.17 | -0.02 | -40.00% | 1 | 97 | 72.27% |
| TSM240712C00260000 | 2024-06-25 2:38PM EDT | 260.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 3 | 121 | 66.80% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00085000 | 2024-06-20 1:30PM EDT | 85.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 2 | 115.63% |
| TSM240712P00100000 | 2024-06-24 1:37PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 54 | 53 | 88.28% |
| TSM240712P00110000 | 2024-06-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 65 | 77.34% |
| TSM240712P00115000 | 2024-06-25 11:51AM EDT | 115.00 | 0.07 | 0.00 | 0.11 | -0.09 | -56.25% | 10 | 1 | 76.95% |
| TSM240712P00120000 | 2024-06-24 3:46PM EDT | 120.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 4 | 88 | 72.27% |
| TSM240712P00125000 | 2024-06-24 2:16PM EDT | 125.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 29 | 101 | 67.97% |
| TSM240712P00130000 | 2024-06-25 12:25PM EDT | 130.00 | 0.09 | 0.06 | 0.20 | -0.05 | -35.71% | 322 | 36 | 62.50% |
| TSM240712P00135000 | 2024-06-25 2:45PM EDT | 135.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 26 | 83 | 53.52% |
| TSM240712P00138000 | 2024-06-25 3:59PM EDT | 138.00 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 30 | 47 | 50.29% |
| TSM240712P00139000 | 2024-06-24 10:21AM EDT | 139.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 13 | 20 | 50.00% |
| TSM240712P00140000 | 2024-06-25 2:42PM EDT | 140.00 | 0.15 | 0.12 | 0.15 | -0.10 | -40.00% | 8 | 203 | 49.12% |
| TSM240712P00141000 | 2024-06-25 12:07PM EDT | 141.00 | 0.17 | 0.13 | 0.16 | -0.18 | -51.43% | 5 | 13 | 48.24% |
| TSM240712P00142000 | 2024-06-24 2:43PM EDT | 142.00 | 0.22 | 0.14 | 0.17 | -0.06 | -21.43% | 5 | 51 | 47.27% |
| TSM240712P00143000 | 2024-06-25 2:26PM EDT | 143.00 | 0.19 | 0.15 | 0.18 | -0.11 | -36.67% | 1 | 31 | 46.24% |
| TSM240712P00144000 | 2024-06-25 10:20AM EDT | 144.00 | 0.28 | 0.16 | 0.34 | -0.03 | -9.68% | 3 | 36 | 50.39% |
| TSM240712P00145000 | 2024-06-25 11:36AM EDT | 145.00 | 0.25 | 0.18 | 0.35 | -0.11 | -30.56% | 3 | 281 | 49.07% |
| TSM240712P00146000 | 2024-06-25 1:50PM EDT | 146.00 | 0.25 | 0.19 | 0.23 | -0.19 | -43.18% | 1 | 73 | 43.80% |
| TSM240712P00147000 | 2024-06-25 11:34AM EDT | 147.00 | 0.29 | 0.21 | 0.40 | -0.14 | -32.56% | 12 | 136 | 47.22% |
| TSM240712P00148000 | 2024-06-25 9:37AM EDT | 148.00 | 0.44 | 0.08 | 0.43 | -0.08 | -15.38% | 1 | 41 | 46.34% |
| TSM240712P00149000 | 2024-06-25 3:40PM EDT | 149.00 | 0.29 | 0.26 | 0.47 | -0.31 | -51.67% | 2 | 168 | 45.65% |
| TSM240712P00150000 | 2024-06-25 3:40PM EDT | 150.00 | 0.33 | 0.30 | 0.35 | -0.31 | -48.44% | 326 | 933 | 41.21% |
| TSM240712P00152500 | 2024-06-25 3:58PM EDT | 152.50 | 0.42 | 0.41 | 0.62 | -0.43 | -50.59% | 196 | 519 | 42.73% |
| TSM240712P00155000 | 2024-06-25 3:40PM EDT | 155.00 | 0.64 | 0.43 | 0.82 | -0.64 | -50.00% | 59 | 564 | 41.50% |
| TSM240712P00157500 | 2024-06-25 3:40PM EDT | 157.50 | 0.89 | 0.63 | 1.06 | -0.87 | -49.43% | 53 | 285 | 40.06% |
| TSM240712P00160000 | 2024-06-25 3:59PM EDT | 160.00 | 1.20 | 1.15 | 1.40 | -1.05 | -46.67% | 356 | 1,123 | 38.98% |
| TSM240712P00162500 | 2024-06-25 3:58PM EDT | 162.50 | 1.76 | 1.47 | 1.92 | -1.40 | -44.30% | 1,696 | 356 | 38.67% |
| TSM240712P00165000 | 2024-06-25 3:52PM EDT | 165.00 | 2.45 | 2.10 | 2.55 | -1.51 | -38.13% | 46 | 498 | 38.14% |
| TSM240712P00167500 | 2024-06-25 3:19PM EDT | 167.50 | 3.45 | 3.05 | 3.30 | -2.16 | -38.50% | 27 | 169 | 37.42% |
| TSM240712P00170000 | 2024-06-25 3:40PM EDT | 170.00 | 4.30 | 4.05 | 4.45 | -2.05 | -32.28% | 110 | 402 | 38.36% |
| TSM240712P00172500 | 2024-06-25 3:54PM EDT | 172.50 | 5.45 | 4.90 | 5.65 | -2.74 | -33.46% | 21 | 298 | 38.38% |
| TSM240712P00175000 | 2024-06-25 3:39PM EDT | 175.00 | 6.95 | 6.60 | 7.00 | -2.55 | -26.84% | 22 | 192 | 38.25% |
| TSM240712P00177500 | 2024-06-25 9:58AM EDT | 177.50 | 9.88 | 7.85 | 8.50 | -2.46 | -19.94% | 1 | 47 | 37.96% |
| TSM240712P00180000 | 2024-06-25 1:51PM EDT | 180.00 | 10.75 | 9.65 | 10.40 | -3.35 | -23.76% | 3 | 152 | 39.47% |
| TSM240712P00182500 | 2024-06-25 1:31PM EDT | 182.50 | 12.97 | 11.35 | 12.15 | -2.44 | -15.83% | 2 | 199 | 38.83% |
| TSM240712P00185000 | 2024-06-21 12:55PM EDT | 185.00 | 12.29 | 13.60 | 14.20 | 0.00 | - | 5 | 37 | 39.64% |
| TSM240712P00187500 | 2024-06-18 2:19PM EDT | 187.50 | 11.40 | 15.35 | 16.15 | 0.00 | - | 31 | 23 | 38.48% |
| TSM240712P00190000 | 2024-06-24 2:08PM EDT | 190.00 | 23.21 | 17.85 | 18.65 | 0.00 | - | 6 | 25 | 42.36% |
| TSM240712P00192500 | 2024-06-20 9:31AM EDT | 192.50 | 13.40 | 19.80 | 20.80 | 0.00 | - | - | 7 | 41.75% |
| TSM240712P00195000 | 2024-06-18 10:40AM EDT | 195.00 | 14.82 | 22.15 | 24.30 | 0.00 | - | - | 38 | 56.93% |
| TSM240712P00197500 | 2024-06-20 1:08PM EDT | 197.50 | 23.80 | 24.55 | 26.70 | 0.00 | - | - | 0 | 59.57% |
| TSM240712P00200000 | 2024-06-25 12:25PM EDT | 200.00 | 29.20 | 26.95 | 29.10 | -3.72 | -11.30% | 5 | 5 | 62.01% |
| TSM240712P00205000 | 2024-06-18 10:07AM EDT | 205.00 | 33.44 | 31.95 | 34.00 | +10.29 | +44.45% | 1 | 1 | 52.05% |
© 2024 Yahoo. Todos los derechos reservados.