U.S. markets open in 6 hours 5 minutes
F S&P 500
5,540.25 +18.75 (+0.34%) F Dow Jones
39,581.00 +112.00 (+0.28%) F Nasdaq
20,007.25 +80.00 (+0.40%) E-mini Russell 2000 Index Futur
2,079.00 +14.00 (+0.68%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,335.90 -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
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00090000 | 2024-06-24 1:25PM EDT | 90.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.70 | 59.75 | 0.00 | - | 4 | 15 | 0.00% |
| TSM241018C00100000 | 2024-06-17 11:42AM EDT | 100.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 69.75 | 70.60 | 0.00 | - | 1 | 358 | 61.67% |
| TSM241018C00110000 | 2024-06-20 10:41AM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM241018C00115000 | 2024-06-25 11:24AM EDT | 115.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241018C00120000 | 2024-06-26 9:30AM EDT | 120.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00125000 | 2024-06-25 12:16PM EDT | 125.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018C00130000 | 2024-06-28 10:13AM EDT | 130.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00135000 | 2024-06-26 12:53PM EDT | 135.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM241018C00140000 | 2024-06-24 3:19PM EDT | 140.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM241018C00145000 | 2024-06-26 3:38PM EDT | 145.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018C00150000 | 2024-06-26 3:38PM EDT | 150.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018C00155000 | 2024-06-28 12:17PM EDT | 155.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM241018C00160000 | 2024-06-28 11:14AM EDT | 160.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00165000 | 2024-06-28 1:21PM EDT | 165.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00170000 | 2024-06-28 3:53PM EDT | 170.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSM241018C00175000 | 2024-06-28 2:57PM EDT | 175.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| TSM241018C00180000 | 2024-06-28 3:33PM EDT | 180.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| TSM241018C00185000 | 2024-06-28 3:50PM EDT | 185.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSM241018C00190000 | 2024-06-28 3:43PM EDT | 190.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM241018C00195000 | 2024-06-28 9:47AM EDT | 195.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSM241018C00200000 | 2024-06-28 3:57PM EDT | 200.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| TSM241018C00210000 | 2024-06-28 3:00PM EDT | 210.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| TSM241018C00220000 | 2024-06-28 3:55PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSM241018C00230000 | 2024-06-28 2:20PM EDT | 230.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM241018C00240000 | 2024-06-28 3:41PM EDT | 240.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM241018C00250000 | 2024-06-28 10:59AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM241018C00260000 | 2024-06-28 3:58PM EDT | 260.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-06-20 2:34PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| TSM241018P00070000 | 2024-06-24 3:54PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSM241018P00075000 | 2024-06-26 12:07PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSM241018P00080000 | 2024-06-14 11:55AM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSM241018P00085000 | 2024-06-05 11:57AM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSM241018P00090000 | 2024-06-27 11:31AM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSM241018P00095000 | 2024-06-26 1:42PM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM241018P00100000 | 2024-06-28 10:46AM EDT | 100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM241018P00105000 | 2024-06-24 11:26AM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM241018P00110000 | 2024-06-26 3:33PM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM241018P00115000 | 2024-06-24 12:46PM EDT | 115.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM241018P00120000 | 2024-06-28 3:54PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241018P00125000 | 2024-06-28 3:50PM EDT | 125.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241018P00130000 | 2024-06-28 1:41PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM241018P00135000 | 2024-06-28 3:31PM EDT | 135.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM241018P00140000 | 2024-06-28 10:32AM EDT | 140.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TSM241018P00145000 | 2024-06-28 9:40AM EDT | 145.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM241018P00150000 | 2024-06-28 1:08PM EDT | 150.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM241018P00155000 | 2024-06-28 11:36AM EDT | 155.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM241018P00160000 | 2024-06-28 3:45PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSM241018P00165000 | 2024-06-28 12:43PM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSM241018P00170000 | 2024-06-28 3:00PM EDT | 170.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSM241018P00175000 | 2024-06-28 3:00PM EDT | 175.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018P00180000 | 2024-06-28 11:23AM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00185000 | 2024-06-27 10:17AM EDT | 185.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241018P00190000 | 2024-06-28 11:41AM EDT | 190.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00195000 | 2024-06-21 9:36AM EDT | 195.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00200000 | 2024-06-20 9:49AM EDT | 200.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 118.75% |
| TSM241018P00220000 | 2024-06-17 11:08AM EDT | 220.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.