U.S. markets open in 6 hours 51 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,553.00 +84.00 (+0.21%) F Nasdaq
20,012.75 +85.50 (+0.43%) E-mini Russell 2000 Index Futur
2,075.80 +10.80 (+0.52%) Petróleo
82.05 +0.51 (+0.63%) Oro
2,337.00 -2.60 (-0.11%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-06-12 11:05AM EDT | 60.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 95.20 | 95.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816C00070000 | 2024-06-12 2:55PM EDT | 70.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-06-12 3:02PM EDT | 80.00 | 93.67 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSM240816C00085000 | 2024-05-31 9:54AM EDT | 85.00 | 67.78 | 87.45 | 91.40 | 0.00 | - | 1 | 1 | 108.74% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 62.40 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240816C00100000 | 2024-06-21 2:26PM EDT | 100.00 | 75.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816C00105000 | 2024-06-12 10:37AM EDT | 105.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816C00110000 | 2024-06-20 12:13PM EDT | 110.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816C00115000 | 2024-06-28 12:41PM EDT | 115.00 | 59.71 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| TSM240816C00120000 | 2024-06-28 12:38PM EDT | 120.00 | 54.94 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSM240816C00125000 | 2024-06-27 3:08PM EDT | 125.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240816C00130000 | 2024-06-28 2:47PM EDT | 130.00 | 45.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240816C00135000 | 2024-06-27 3:54PM EDT | 135.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240816C00140000 | 2024-06-28 3:33PM EDT | 140.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM240816C00145000 | 2024-06-28 3:15PM EDT | 145.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240816C00150000 | 2024-06-28 3:51PM EDT | 150.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TSM240816C00155000 | 2024-06-28 3:51PM EDT | 155.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSM240816C00160000 | 2024-06-28 3:31PM EDT | 160.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSM240816C00165000 | 2024-06-28 3:48PM EDT | 165.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSM240816C00170000 | 2024-06-28 3:56PM EDT | 170.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TSM240816C00175000 | 2024-06-28 3:55PM EDT | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.39% |
| TSM240816C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 3.13% |
| TSM240816C00185000 | 2024-06-28 3:56PM EDT | 185.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| TSM240816C00190000 | 2024-06-28 3:58PM EDT | 190.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| TSM240816C00195000 | 2024-06-28 3:57PM EDT | 195.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| TSM240816C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| TSM240816C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| TSM240816C00220000 | 2024-06-28 3:55PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| TSM240816C00230000 | 2024-06-28 2:55PM EDT | 230.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| TSM240816C00240000 | 2024-06-28 11:54AM EDT | 240.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSM240816C00250000 | 2024-06-28 2:51PM EDT | 250.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSM240816C00260000 | 2024-06-28 3:48PM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-06-27 2:23PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240816P00065000 | 2024-06-21 1:07PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240816P00070000 | 2024-06-27 3:42PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240816P00075000 | 2024-06-26 2:14PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240816P00080000 | 2024-06-28 11:06AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240816P00085000 | 2024-06-24 9:35AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240816P00090000 | 2024-06-27 2:14PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240816P00095000 | 2024-06-27 3:52PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TSM240816P00100000 | 2024-06-28 9:56AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TSM240816P00105000 | 2024-06-28 10:14AM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TSM240816P00110000 | 2024-06-28 3:31PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSM240816P00115000 | 2024-06-28 2:24PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM240816P00120000 | 2024-06-28 3:32PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSM240816P00125000 | 2024-06-28 12:37PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240816P00130000 | 2024-06-28 2:54PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240816P00135000 | 2024-06-28 3:31PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM240816P00140000 | 2024-06-28 3:58PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 12.50% |
| TSM240816P00145000 | 2024-06-28 3:59PM EDT | 145.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| TSM240816P00150000 | 2024-06-28 3:59PM EDT | 150.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| TSM240816P00155000 | 2024-06-28 3:58PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| TSM240816P00160000 | 2024-06-28 3:58PM EDT | 160.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| TSM240816P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| TSM240816P00170000 | 2024-06-28 3:58PM EDT | 170.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| TSM240816P00175000 | 2024-06-28 3:32PM EDT | 175.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| TSM240816P00180000 | 2024-06-28 3:50PM EDT | 180.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| TSM240816P00185000 | 2024-06-28 3:56PM EDT | 185.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSM240816P00190000 | 2024-06-28 3:50PM EDT | 190.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240816P00195000 | 2024-06-25 10:08AM EDT | 195.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSM240816P00200000 | 2024-06-21 9:40AM EDT | 200.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816P00210000 | 2024-06-25 9:57AM EDT | 210.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240816P00220000 | 2024-06-21 12:17PM EDT | 220.00 | 44.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240816P00240000 | 2024-06-24 9:30AM EDT | 240.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240816P00250000 | 2024-06-20 1:56PM EDT | 250.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240816P00260000 | 2024-06-21 11:56AM EDT | 260.00 | 83.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.