U.S. markets open in 6 hours 30 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,557.00 +88.00 (+0.22%) F Nasdaq
20,008.75 +81.50 (+0.41%) E-mini Russell 2000 Index Futur
2,076.20 +11.20 (+0.54%) Petróleo
82.16 +0.62 (+0.76%) Oro
2,335.70 -3.90 (-0.17%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-06-14 9:53AM EDT | 45.00 | 127.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240920C00050000 | 2024-06-13 10:47AM EDT | 50.00 | 122.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240920C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 102.80 | 118.60 | 121.95 | 0.00 | - | 2 | 2 | 149.73% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 82.20 | 103.00 | 106.60 | 0.00 | - | 2 | 144 | 111.52% |
| TSM240920C00075000 | 2024-06-06 12:26PM EDT | 75.00 | 88.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 93.70 | 94.45 | 0.00 | - | 5 | 120 | 77.34% |
| TSM240920C00085000 | 2024-06-24 12:23PM EDT | 85.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240920C00090000 | 2024-06-24 2:42PM EDT | 90.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00095000 | 2024-06-24 2:43PM EDT | 95.00 | 74.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00100000 | 2024-06-27 11:01AM EDT | 100.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240920C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 79.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240920C00110000 | 2024-06-25 12:26PM EDT | 110.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00115000 | 2024-06-18 11:30AM EDT | 115.00 | 69.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240920C00120000 | 2024-06-28 10:13AM EDT | 120.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240920C00125000 | 2024-06-28 10:39AM EDT | 125.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00130000 | 2024-06-28 1:48PM EDT | 130.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240920C00135000 | 2024-06-28 11:37AM EDT | 135.00 | 43.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00140000 | 2024-06-28 2:22PM EDT | 140.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240920C00145000 | 2024-06-28 2:18PM EDT | 145.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240920C00150000 | 2024-06-28 3:55PM EDT | 150.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSM240920C00155000 | 2024-06-28 12:54PM EDT | 155.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240920C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSM240920C00165000 | 2024-06-28 3:53PM EDT | 165.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM240920C00170000 | 2024-06-28 3:34PM EDT | 170.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| TSM240920C00175000 | 2024-06-28 3:56PM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| TSM240920C00180000 | 2024-06-28 3:58PM EDT | 180.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 1.56% |
| TSM240920C00185000 | 2024-06-28 1:34PM EDT | 185.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TSM240920C00190000 | 2024-06-28 2:46PM EDT | 190.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| TSM240920C00195000 | 2024-06-28 3:31PM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSM240920C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| TSM240920C00210000 | 2024-06-28 3:56PM EDT | 210.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| TSM240920C00220000 | 2024-06-28 1:25PM EDT | 220.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| TSM240920C00230000 | 2024-06-28 10:15AM EDT | 230.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240920C00240000 | 2024-06-28 3:31PM EDT | 240.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSM240920C00250000 | 2024-06-28 3:31PM EDT | 250.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSM240920C00260000 | 2024-06-28 11:01AM EDT | 260.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-06-28 2:24PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240920P00050000 | 2024-06-28 3:27PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| TSM240920P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240920P00060000 | 2024-06-28 9:37AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSM240920P00065000 | 2024-06-21 11:53AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 50.00% |
| TSM240920P00070000 | 2024-06-27 12:13PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240920P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240920P00080000 | 2024-06-26 12:53PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSM240920P00085000 | 2024-06-28 3:31PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM240920P00090000 | 2024-06-26 10:41AM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM240920P00095000 | 2024-06-24 11:12AM EDT | 95.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240920P00100000 | 2024-06-28 10:10AM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240920P00105000 | 2024-06-28 11:24AM EDT | 105.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| TSM240920P00110000 | 2024-06-28 9:51AM EDT | 110.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSM240920P00115000 | 2024-06-27 3:19PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM240920P00120000 | 2024-06-28 11:23AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240920P00125000 | 2024-06-28 9:31AM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| TSM240920P00130000 | 2024-06-28 3:32PM EDT | 130.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240920P00135000 | 2024-06-28 2:52PM EDT | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| TSM240920P00140000 | 2024-06-28 3:31PM EDT | 140.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSM240920P00145000 | 2024-06-28 3:39PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM240920P00150000 | 2024-06-28 10:12AM EDT | 150.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSM240920P00155000 | 2024-06-28 3:41PM EDT | 155.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TSM240920P00160000 | 2024-06-28 3:09PM EDT | 160.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| TSM240920P00165000 | 2024-06-28 2:00PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| TSM240920P00170000 | 2024-06-28 3:41PM EDT | 170.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| TSM240920P00175000 | 2024-06-28 3:33PM EDT | 175.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSM240920P00180000 | 2024-06-28 3:41PM EDT | 180.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSM240920P00185000 | 2024-06-28 3:50PM EDT | 185.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSM240920P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240920P00195000 | 2024-06-21 3:02PM EDT | 195.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240920P00200000 | 2024-06-24 9:30AM EDT | 200.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240920P00210000 | 2024-06-12 3:48PM EDT | 210.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240920P00220000 | 2024-05-20 9:43AM EDT | 220.00 | 66.00 | 43.65 | 44.40 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240920P00240000 | 2024-06-28 10:20AM EDT | 240.00 | 64.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.