U.S. markets open in 6 hours 50 minutes
F S&P 500
5,540.25 +18.75 (+0.34%) F Dow Jones
39,553.00 +84.00 (+0.21%) F Nasdaq
20,014.25 +87.00 (+0.44%) E-mini Russell 2000 Index Futur
2,076.00 +11.00 (+0.53%) Petróleo
82.06 +0.52 (+0.64%) Oro
2,336.60 -3.00 (-0.13%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 98.00 | 122.35 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00060000 | 2024-06-13 1:03PM EDT | 60.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-06-24 11:19AM EDT | 70.00 | 100.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00075000 | 2024-06-11 2:48PM EDT | 75.00 | 91.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 0.00% |
| TSM240719C00085000 | 2024-05-17 10:00AM EDT | 85.00 | 68.41 | 87.70 | 88.55 | 0.00 | - | 1 | 27 | 0.00% |
| TSM240719C00090000 | 2024-06-20 3:38PM EDT | 90.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00095000 | 2024-06-18 10:52AM EDT | 95.00 | 89.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00100000 | 2024-06-18 9:45AM EDT | 100.00 | 82.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00105000 | 2024-06-21 9:31AM EDT | 105.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00110000 | 2024-06-25 11:21AM EDT | 110.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240719C00115000 | 2024-06-27 3:51PM EDT | 115.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00120000 | 2024-06-26 9:30AM EDT | 120.00 | 52.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00125000 | 2024-06-28 2:54PM EDT | 125.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00130000 | 2024-06-26 1:56PM EDT | 130.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00135000 | 2024-06-28 10:18AM EDT | 135.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240719C00140000 | 2024-06-28 3:00PM EDT | 140.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSM240719C00145000 | 2024-06-27 3:52PM EDT | 145.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240719C00150000 | 2024-06-28 1:00PM EDT | 150.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240719C00152500 | 2024-06-24 2:42PM EDT | 152.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240719C00155000 | 2024-06-28 3:19PM EDT | 155.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240719C00157500 | 2024-06-28 10:09AM EDT | 157.50 | 20.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240719C00160000 | 2024-06-28 3:49PM EDT | 160.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TSM240719C00162500 | 2024-06-28 10:25AM EDT | 162.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240719C00165000 | 2024-06-28 3:56PM EDT | 165.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| TSM240719C00167500 | 2024-06-28 10:58AM EDT | 167.50 | 12.24 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TSM240719C00170000 | 2024-06-28 3:58PM EDT | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| TSM240719C00172500 | 2024-06-28 3:54PM EDT | 172.50 | 8.59 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| TSM240719C00175000 | 2024-06-28 3:58PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 0.78% |
| TSM240719C00177500 | 2024-06-28 3:50PM EDT | 177.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| TSM240719C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 3.13% |
| TSM240719C00182500 | 2024-06-28 3:45PM EDT | 182.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TSM240719C00185000 | 2024-06-28 3:58PM EDT | 185.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| TSM240719C00187500 | 2024-06-28 3:46PM EDT | 187.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| TSM240719C00190000 | 2024-06-28 3:34PM EDT | 190.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| TSM240719C00192500 | 2024-06-28 3:50PM EDT | 192.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSM240719C00195000 | 2024-06-28 3:40PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| TSM240719C00197500 | 2024-06-28 3:40PM EDT | 197.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSM240719C00200000 | 2024-06-28 3:58PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,040 | 0 | 12.50% |
| TSM240719C00205000 | 2024-06-28 3:49PM EDT | 205.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSM240719C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TSM240719C00215000 | 2024-06-28 9:50AM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240719C00220000 | 2024-06-28 2:54PM EDT | 220.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSM240719C00230000 | 2024-06-28 2:35PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TSM240719C00240000 | 2024-06-28 2:42PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| TSM240719C00250000 | 2024-06-28 3:59PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 25.00% |
| TSM240719C00260000 | 2024-06-28 2:55PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-06-18 2:48PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TSM240719P00055000 | 2024-06-28 3:27PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240719P00060000 | 2024-06-26 10:12AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSM240719P00065000 | 2024-06-17 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM240719P00070000 | 2024-06-17 1:48PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240719P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 1,297 | 143.36% |
| TSM240719P00080000 | 2024-06-28 3:28PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240719P00085000 | 2024-06-28 1:43PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| TSM240719P00090000 | 2024-06-27 2:40PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| TSM240719P00095000 | 2024-06-27 3:12PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| TSM240719P00100000 | 2024-06-28 2:07PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240719P00105000 | 2024-06-28 3:39PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240719P00110000 | 2024-06-28 2:33PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240719P00115000 | 2024-06-28 11:09AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM240719P00120000 | 2024-06-28 3:25PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| TSM240719P00125000 | 2024-06-28 3:25PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| TSM240719P00130000 | 2024-06-28 3:25PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| TSM240719P00135000 | 2024-06-28 3:47PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| TSM240719P00140000 | 2024-06-28 3:56PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSM240719P00145000 | 2024-06-28 3:59PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| TSM240719P00150000 | 2024-06-28 3:57PM EDT | 150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TSM240719P00152500 | 2024-06-28 3:14PM EDT | 152.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM240719P00155000 | 2024-06-28 3:59PM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| TSM240719P00157500 | 2024-06-28 3:45PM EDT | 157.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TSM240719P00160000 | 2024-06-28 3:56PM EDT | 160.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 6.25% |
| TSM240719P00162500 | 2024-06-28 3:33PM EDT | 162.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| TSM240719P00165000 | 2024-06-28 3:57PM EDT | 165.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| TSM240719P00167500 | 2024-06-28 3:56PM EDT | 167.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| TSM240719P00170000 | 2024-06-28 3:50PM EDT | 170.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| TSM240719P00172500 | 2024-06-28 3:30PM EDT | 172.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.78% |
| TSM240719P00175000 | 2024-06-28 3:49PM EDT | 175.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TSM240719P00177500 | 2024-06-28 3:46PM EDT | 177.50 | 9.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSM240719P00180000 | 2024-06-28 3:20PM EDT | 180.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSM240719P00182500 | 2024-06-27 9:42AM EDT | 182.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240719P00185000 | 2024-06-28 3:50PM EDT | 185.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM240719P00187500 | 2024-06-28 11:41AM EDT | 187.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM240719P00190000 | 2024-06-28 1:53PM EDT | 190.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSM240719P00192500 | 2024-06-28 3:43PM EDT | 192.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240719P00195000 | 2024-06-27 2:19PM EDT | 195.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240719P00197500 | 2024-06-28 12:38PM EDT | 197.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00200000 | 2024-06-28 1:42PM EDT | 200.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00205000 | 2024-06-28 9:49AM EDT | 205.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719P00210000 | 2024-06-25 10:34AM EDT | 210.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240719P00220000 | 2024-06-20 12:24PM EDT | 220.00 | 44.99 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.