U.S. markets open in 5 hours 19 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,551.00 +25.00 (+0.06%) F Nasdaq
20,062.00 +89.75 (+0.45%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.11 +0.28 (+0.35%) Oro
2,327.10 -3.70 (-0.16%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726C00115000 | 2024-06-21 2:26PM EDT | 115.00 | 60.15 | 57.75 | 58.90 | 0.00 | - | 100 | 100 | 84.77% |
| TSM240726C00130000 | 2024-06-25 12:49PM EDT | 130.00 | 41.84 | 43.00 | 44.05 | -2.30 | -5.21% | 1 | 6 | 66.50% |
| TSM240726C00140000 | 2024-06-21 12:08PM EDT | 140.00 | 37.35 | 33.30 | 34.45 | 0.00 | - | 152 | 465 | 56.98% |
| TSM240726C00145000 | 2024-06-20 1:29PM EDT | 145.00 | 31.50 | 27.60 | 29.60 | 0.00 | - | 4 | 13 | 57.10% |
| TSM240726C00149000 | 2024-06-20 10:11AM EDT | 149.00 | 34.00 | 25.00 | 26.10 | 0.00 | - | 2 | 4 | 50.34% |
| TSM240726C00150000 | 2024-06-24 3:11PM EDT | 150.00 | 21.30 | 24.40 | 25.10 | 0.00 | - | 2 | 59 | 50.49% |
| TSM240726C00152500 | 2024-06-10 3:50PM EDT | 152.50 | 19.00 | 22.10 | 22.85 | 0.00 | - | 1 | 1 | 51.15% |
| TSM240726C00155000 | 2024-06-25 3:29PM EDT | 155.00 | 19.75 | 20.25 | 21.05 | +2.10 | +11.90% | 15 | 37 | 51.81% |
| TSM240726C00157500 | 2024-06-24 1:09PM EDT | 157.50 | 15.40 | 18.00 | 19.10 | 0.00 | - | 2 | 4 | 50.85% |
| TSM240726C00160000 | 2024-06-25 3:00PM EDT | 160.00 | 15.95 | 16.15 | 17.10 | +2.23 | +16.25% | 1 | 51 | 49.19% |
| TSM240726C00162500 | 2024-06-25 11:49AM EDT | 162.50 | 14.40 | 14.65 | 15.20 | +1.64 | +12.85% | 5 | 46 | 47.74% |
| TSM240726C00165000 | 2024-06-25 2:35PM EDT | 165.00 | 12.80 | 13.10 | 13.85 | +1.74 | +15.73% | 83 | 187 | 48.83% |
| TSM240726C00167500 | 2024-06-25 2:05PM EDT | 167.50 | 11.70 | 11.40 | 12.00 | +1.70 | +17.00% | 12 | 153 | 46.70% |
| TSM240726C00170000 | 2024-06-25 3:11PM EDT | 170.00 | 9.90 | 10.15 | 10.95 | +1.45 | +17.16% | 268 | 518 | 48.21% |
| TSM240726C00172500 | 2024-06-25 3:55PM EDT | 172.50 | 9.09 | 8.80 | 9.60 | +1.37 | +17.75% | 60 | 130 | 47.64% |
| TSM240726C00175000 | 2024-06-25 3:57PM EDT | 175.00 | 7.90 | 7.95 | 8.50 | +1.05 | +15.33% | 125 | 361 | 47.80% |
| TSM240726C00177500 | 2024-06-25 12:30PM EDT | 177.50 | 6.75 | 6.95 | 7.25 | +1.20 | +21.62% | 7 | 232 | 46.72% |
| TSM240726C00180000 | 2024-06-25 3:49PM EDT | 180.00 | 5.93 | 5.75 | 6.30 | +0.78 | +15.15% | 111 | 603 | 46.62% |
| TSM240726C00182500 | 2024-06-25 11:41AM EDT | 182.50 | 5.15 | 4.95 | 5.70 | +0.80 | +18.39% | 6 | 469 | 47.86% |
| TSM240726C00185000 | 2024-06-25 3:36PM EDT | 185.00 | 4.60 | 4.20 | 4.70 | +0.68 | +17.35% | 37 | 554 | 46.52% |
| TSM240726C00187500 | 2024-06-25 2:54PM EDT | 187.50 | 3.75 | 3.70 | 4.10 | +0.38 | +11.28% | 6 | 61 | 46.88% |
| TSM240726C00190000 | 2024-06-25 3:52PM EDT | 190.00 | 3.40 | 3.05 | 3.75 | +0.71 | +26.39% | 28 | 156 | 48.32% |
| TSM240726C00192500 | 2024-06-25 2:59PM EDT | 192.50 | 2.80 | 2.55 | 3.05 | +0.32 | +12.90% | 38 | 77 | 47.23% |
| TSM240726C00195000 | 2024-06-25 3:40PM EDT | 195.00 | 2.50 | 2.35 | 2.78 | +0.33 | +15.21% | 11 | 120 | 48.50% |
| TSM240726C00197500 | 2024-06-25 2:48PM EDT | 197.50 | 2.08 | 1.81 | 2.47 | -0.59 | -22.10% | 2 | 11 | 49.23% |
| TSM240726C00200000 | 2024-06-25 3:40PM EDT | 200.00 | 1.90 | 1.49 | 1.97 | +0.32 | +20.25% | 197 | 640 | 48.15% |
| TSM240726C00205000 | 2024-06-25 2:28PM EDT | 205.00 | 1.35 | 1.30 | 1.63 | +0.12 | +9.76% | 6 | 53 | 50.29% |
| TSM240726C00210000 | 2024-06-25 3:54PM EDT | 210.00 | 1.04 | 1.02 | 1.13 | +0.09 | +9.47% | 38 | 163 | 49.85% |
| TSM240726C00215000 | 2024-06-25 10:28AM EDT | 215.00 | 0.85 | 0.55 | 0.99 | +0.15 | +21.43% | 4 | 42 | 52.42% |
| TSM240726C00220000 | 2024-06-25 3:54PM EDT | 220.00 | 0.63 | 0.57 | 0.69 | -0.10 | -13.70% | 23 | 155 | 51.12% |
| TSM240726C00225000 | 2024-06-25 12:20PM EDT | 225.00 | 0.48 | 0.25 | 0.55 | +0.08 | +20.00% | 2 | 33 | 50.24% |
| TSM240726C00230000 | 2024-06-24 3:24PM EDT | 230.00 | 0.38 | 0.29 | 0.44 | 0.00 | - | 5 | 33 | 52.69% |
| TSM240726C00240000 | 2024-06-24 10:29AM EDT | 240.00 | 0.35 | 0.16 | 0.27 | 0.00 | - | 1 | 31 | 54.20% |
| TSM240726C00250000 | 2024-06-25 1:49PM EDT | 250.00 | 0.18 | 0.15 | 0.23 | +0.05 | +38.46% | 35 | 930 | 58.69% |
| TSM240726C00260000 | 2024-06-24 2:54PM EDT | 260.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 12 | 182 | 61.82% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726P00085000 | 2024-06-24 10:58AM EDT | 85.00 | 0.18 | 0.01 | 0.32 | 0.00 | - | 1 | 30 | 108.40% |
| TSM240726P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.52 | 0.03 | 0.16 | 0.00 | - | 9 | 16 | 79.69% |
| TSM240726P00105000 | 2024-06-21 3:00PM EDT | 105.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 8 | 8 | 79.10% |
| TSM240726P00115000 | 2024-06-24 10:49AM EDT | 115.00 | 0.20 | 0.09 | 0.22 | 0.00 | - | 4 | 19 | 65.14% |
| TSM240726P00120000 | 2024-06-24 12:25PM EDT | 120.00 | 0.21 | 0.14 | 0.26 | -0.02 | -8.70% | 1 | 57 | 61.43% |
| TSM240726P00125000 | 2024-06-24 12:28PM EDT | 125.00 | 0.30 | 0.19 | 0.30 | 0.00 | - | 11 | 26 | 57.13% |
| TSM240726P00130000 | 2024-06-25 3:33PM EDT | 130.00 | 0.31 | 0.25 | 0.37 | -0.13 | -29.55% | 5 | 62 | 53.27% |
| TSM240726P00135000 | 2024-06-25 3:15PM EDT | 135.00 | 0.43 | 0.32 | 0.46 | -0.19 | -30.65% | 8 | 68 | 50.93% |
| TSM240726P00140000 | 2024-06-25 3:15PM EDT | 140.00 | 0.60 | 0.52 | 0.58 | -0.39 | -39.39% | 12 | 216 | 46.92% |
| TSM240726P00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.88 | 0.80 | 0.87 | -0.53 | -37.59% | 90 | 4,832 | 44.78% |
| TSM240726P00149000 | 2024-06-24 3:03PM EDT | 149.00 | 1.48 | 1.15 | 1.26 | -0.47 | -24.10% | 1 | 58 | 43.75% |
| TSM240726P00150000 | 2024-06-25 3:54PM EDT | 150.00 | 1.36 | 1.25 | 1.39 | -0.81 | -37.33% | 17 | 216 | 43.62% |
| TSM240726P00152500 | 2024-06-25 2:27PM EDT | 152.50 | 1.83 | 1.62 | 1.77 | -1.09 | -37.33% | 27 | 70 | 43.34% |
| TSM240726P00155000 | 2024-06-25 3:38PM EDT | 155.00 | 2.20 | 1.88 | 2.20 | -1.30 | -37.14% | 20 | 887 | 42.86% |
| TSM240726P00157500 | 2024-06-25 11:21AM EDT | 157.50 | 2.75 | 2.42 | 2.76 | -1.35 | -32.93% | 38 | 73 | 42.74% |
| TSM240726P00160000 | 2024-06-25 1:28PM EDT | 160.00 | 3.77 | 3.20 | 3.40 | -1.03 | -21.46% | 5 | 361 | 42.49% |
| TSM240726P00162500 | 2024-06-25 2:49PM EDT | 162.50 | 4.40 | 3.90 | 4.40 | -1.27 | -22.40% | 9 | 314 | 43.75% |
| TSM240726P00165000 | 2024-06-25 3:40PM EDT | 165.00 | 5.00 | 4.55 | 5.30 | -1.72 | -25.60% | 65 | 427 | 43.70% |
| TSM240726P00167500 | 2024-06-25 2:48PM EDT | 167.50 | 6.36 | 5.75 | 6.30 | -2.19 | -25.61% | 2 | 217 | 43.59% |
| TSM240726P00170000 | 2024-06-25 2:47PM EDT | 170.00 | 7.50 | 6.60 | 7.20 | -2.13 | -22.12% | 971 | 432 | 42.40% |
| TSM240726P00172500 | 2024-06-25 2:56PM EDT | 172.50 | 8.80 | 7.90 | 8.50 | -2.55 | -22.47% | 17 | 526 | 42.65% |
| TSM240726P00175000 | 2024-06-24 3:36PM EDT | 175.00 | 10.80 | 9.20 | 10.15 | -1.55 | -12.55% | 1 | 259 | 44.07% |
| TSM240726P00177500 | 2024-06-25 10:06AM EDT | 177.50 | 12.50 | 10.65 | 11.30 | -1.80 | -12.59% | 2 | 134 | 42.43% |
| TSM240726P00180000 | 2024-06-25 1:40PM EDT | 180.00 | 13.60 | 12.55 | 12.90 | -2.80 | -17.07% | 1 | 34 | 42.51% |
| TSM240726P00182500 | 2024-06-24 11:16AM EDT | 182.50 | 17.25 | 13.85 | 14.95 | 0.00 | - | 8 | 122 | 44.43% |
| TSM240726P00185000 | 2024-06-20 12:34PM EDT | 185.00 | 17.00 | 15.65 | 16.80 | 0.00 | - | 1 | 25 | 44.87% |
| TSM240726P00187500 | 2024-06-21 9:58AM EDT | 187.50 | 19.40 | 17.50 | 18.60 | 0.00 | - | 2 | 12 | 44.57% |
| TSM240726P00190000 | 2024-06-21 9:58AM EDT | 190.00 | 21.25 | 18.05 | 20.35 | 0.00 | - | 1 | 8 | 43.40% |
| TSM240726P00192500 | 2024-06-20 12:51PM EDT | 192.50 | 21.45 | 21.50 | 22.60 | 0.00 | - | - | 3 | 44.93% |
| TSM240726P00195000 | 2024-06-20 10:22AM EDT | 195.00 | 21.30 | 23.65 | 24.65 | 0.00 | - | 1 | 12 | 44.78% |
| TSM240726P00200000 | 2024-06-25 12:11PM EDT | 200.00 | 29.90 | 27.95 | 29.00 | +0.35 | +1.18% | 2 | 1 | 45.07% |
| TSM240726P00210000 | 2024-06-20 1:35PM EDT | 210.00 | 37.28 | 37.05 | 38.35 | 0.00 | - | - | 1 | 47.78% |
| TSM240726P00220000 | 2024-06-20 11:01AM EDT | 220.00 | 41.45 | 46.90 | 48.15 | 0.00 | - | 2 | 2 | 53.08% |
© 2024 Yahoo. Todos los derechos reservados.