U.S. markets open in 6 hours 39 minutes
F S&P 500
5,538.50 +17.00 (+0.31%) F Dow Jones
39,548.00 +79.00 (+0.20%) F Nasdaq
20,003.50 +76.25 (+0.38%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
82.09 +0.55 (+0.67%) Oro
2,336.20 -3.40 (-0.15%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-05-31 12:37PM EDT | 70.00 | 80.00 | 104.00 | 107.95 | 0.00 | - | 1 | 83 | 90.81% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-06-21 9:49AM EDT | 80.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 69.17 | 96.45 | 98.10 | 0.00 | - | 1 | 10 | 111.60% |
| TSM241220C00090000 | 2024-06-24 2:42PM EDT | 90.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00095000 | 2024-06-26 12:41PM EDT | 95.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241220C00100000 | 2024-06-21 2:26PM EDT | 100.00 | 78.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241220C00110000 | 2024-06-20 12:13PM EDT | 110.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM241220C00115000 | 2024-06-17 12:14PM EDT | 115.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM241220C00120000 | 2024-06-18 3:45PM EDT | 120.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM241220C00125000 | 2024-06-27 3:53PM EDT | 125.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00130000 | 2024-06-25 2:55PM EDT | 130.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241220C00135000 | 2024-06-24 11:02AM EDT | 135.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241220C00140000 | 2024-06-26 1:23PM EDT | 140.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241220C00145000 | 2024-06-25 9:34AM EDT | 145.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00150000 | 2024-06-28 11:52AM EDT | 150.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM241220C00155000 | 2024-06-28 12:27PM EDT | 155.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM241220C00160000 | 2024-06-28 2:36PM EDT | 160.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM241220C00165000 | 2024-06-28 1:07PM EDT | 165.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM241220C00170000 | 2024-06-28 11:47AM EDT | 170.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM241220C00175000 | 2024-06-28 2:22PM EDT | 175.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSM241220C00180000 | 2024-06-28 12:34PM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| TSM241220C00185000 | 2024-06-28 11:25AM EDT | 185.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSM241220C00190000 | 2024-06-28 3:50PM EDT | 190.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSM241220C00195000 | 2024-06-28 3:50PM EDT | 195.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSM241220C00200000 | 2024-06-28 3:32PM EDT | 200.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TSM241220C00210000 | 2024-06-28 12:29PM EDT | 210.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM241220C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM241220C00230000 | 2024-06-28 3:31PM EDT | 230.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSM241220C00240000 | 2024-06-27 10:32AM EDT | 240.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM241220C00250000 | 2024-06-28 10:56AM EDT | 250.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSM241220C00260000 | 2024-06-28 2:25PM EDT | 260.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-06-25 3:39PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 25.00% |
| TSM241220P00065000 | 2024-06-18 1:39PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSM241220P00070000 | 2024-06-28 11:01AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSM241220P00075000 | 2024-06-28 10:51AM EDT | 75.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM241220P00080000 | 2024-06-26 2:35PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM241220P00085000 | 2024-06-21 10:06AM EDT | 85.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM241220P00090000 | 2024-06-21 12:43PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM241220P00095000 | 2024-06-28 3:55PM EDT | 95.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM241220P00100000 | 2024-06-26 1:51PM EDT | 100.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241220P00105000 | 2024-06-28 12:37PM EDT | 105.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241220P00110000 | 2024-06-27 2:05PM EDT | 110.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSM241220P00115000 | 2024-06-28 11:51AM EDT | 115.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM241220P00120000 | 2024-06-28 10:17AM EDT | 120.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241220P00125000 | 2024-06-28 11:51AM EDT | 125.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSM241220P00130000 | 2024-06-28 12:07PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM241220P00135000 | 2024-06-28 10:39AM EDT | 135.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM241220P00140000 | 2024-06-24 3:06PM EDT | 140.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSM241220P00145000 | 2024-06-28 3:47PM EDT | 145.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSM241220P00150000 | 2024-06-28 11:45AM EDT | 150.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM241220P00155000 | 2024-06-27 12:53PM EDT | 155.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSM241220P00160000 | 2024-06-28 3:59PM EDT | 160.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSM241220P00165000 | 2024-06-28 3:50PM EDT | 165.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSM241220P00170000 | 2024-06-27 3:55PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TSM241220P00175000 | 2024-06-28 12:28PM EDT | 175.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSM241220P00180000 | 2024-06-28 3:56PM EDT | 180.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSM241220P00185000 | 2024-06-28 12:07PM EDT | 185.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM241220P00190000 | 2024-06-28 10:11AM EDT | 190.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM241220P00195000 | 2024-06-18 9:36AM EDT | 195.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241220P00200000 | 2024-06-18 11:32AM EDT | 200.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220P00210000 | 2024-06-18 11:31AM EDT | 210.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220P00220000 | 2024-06-25 12:18PM EDT | 220.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220P00240000 | 2024-06-24 11:35AM EDT | 240.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.