Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-05-17 3:00PM EDT | 35.00 | 117.50 | 124.05 | 126.35 | 0.00 | - | 20 | 68 | 83.30% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 119.30 | 121.45 | 0.00 | - | 1 | 56 | 83.40% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 115.45 | 116.60 | 0.00 | - | 1 | 32 | 91.11% |
| TSM250117C00050000 | 2024-05-24 10:37AM EDT | 50.00 | 110.87 | 110.65 | 111.90 | +12.17 | +12.33% | 10 | 162 | 87.72% |
| TSM250117C00055000 | 2024-05-23 10:01AM EDT | 55.00 | 104.35 | 105.95 | 106.50 | 0.00 | - | 2 | 2,712 | 80.37% |
| TSM250117C00060000 | 2024-05-23 3:11PM EDT | 60.00 | 98.03 | 101.10 | 102.35 | 0.00 | - | 1 | 391 | 80.09% |
| TSM250117C00065000 | 2024-05-15 10:22AM EDT | 65.00 | 91.05 | 96.30 | 97.45 | 0.00 | - | 1 | 2,609 | 75.66% |
| TSM250117C00070000 | 2024-05-23 12:21PM EDT | 70.00 | 92.41 | 91.50 | 92.80 | 0.00 | - | 3 | 2,308 | 72.50% |
| TSM250117C00075000 | 2024-05-06 2:32PM EDT | 75.00 | 69.55 | 85.80 | 88.95 | 0.00 | - | 2 | 264 | 68.95% |
| TSM250117C00080000 | 2024-05-24 12:29PM EDT | 80.00 | 82.30 | 81.95 | 83.30 | +0.40 | +0.49% | 129 | 3,330 | 65.64% |
| TSM250117C00085000 | 2024-05-16 10:38AM EDT | 85.00 | 72.20 | 77.25 | 78.60 | 0.00 | - | 1 | 882 | 62.66% |
| TSM250117C00090000 | 2024-05-24 3:00PM EDT | 90.00 | 72.65 | 72.60 | 73.60 | +1.55 | +2.18% | 4 | 2,693 | 58.98% |
| TSM250117C00095000 | 2024-05-24 3:55PM EDT | 95.00 | 68.40 | 67.95 | 68.75 | +3.58 | +5.52% | 5 | 971 | 55.80% |
| TSM250117C00100000 | 2024-05-24 3:33PM EDT | 100.00 | 63.50 | 62.40 | 64.30 | +3.30 | +5.48% | 5 | 3,874 | 51.47% |
| TSM250117C00105000 | 2024-05-23 2:24PM EDT | 105.00 | 56.50 | 58.80 | 59.55 | 0.00 | - | 2 | 1,809 | 50.87% |
| TSM250117C00110000 | 2024-05-23 3:20PM EDT | 110.00 | 52.61 | 53.45 | 55.00 | +1.11 | +2.16% | 1 | 2,246 | 49.82% |
| TSM250117C00115000 | 2024-05-24 2:37PM EDT | 115.00 | 50.00 | 49.10 | 51.15 | +0.37 | +0.75% | 10 | 2,640 | 49.49% |
| TSM250117C00120000 | 2024-05-24 11:25AM EDT | 120.00 | 46.00 | 45.85 | 46.85 | +2.90 | +6.73% | 127 | 5,083 | 47.34% |
| TSM250117C00125000 | 2024-05-24 3:44PM EDT | 125.00 | 41.95 | 41.85 | 42.90 | +1.75 | +4.35% | 31 | 1,468 | 46.01% |
| TSM250117C00130000 | 2024-05-24 3:43PM EDT | 130.00 | 37.90 | 38.10 | 38.50 | +1.98 | +5.51% | 92 | 2,911 | 43.23% |
| TSM250117C00135000 | 2024-05-24 2:13PM EDT | 135.00 | 33.95 | 34.05 | 35.00 | -1.05 | -3.00% | 27 | 1,124 | 42.54% |
| TSM250117C00140000 | 2024-05-24 3:07PM EDT | 140.00 | 30.77 | 30.80 | 31.55 | +1.77 | +6.10% | 11 | 3,583 | 41.59% |
| TSM250117C00145000 | 2024-05-24 3:14PM EDT | 145.00 | 27.60 | 27.60 | 28.30 | +0.15 | +0.55% | 33 | 2,081 | 40.73% |
| TSM250117C00150000 | 2024-05-24 3:53PM EDT | 150.00 | 24.90 | 24.65 | 25.50 | +2.26 | +9.98% | 19 | 4,551 | 40.45% |
| TSM250117C00155000 | 2024-05-24 3:58PM EDT | 155.00 | 22.23 | 22.10 | 22.90 | +1.83 | +8.97% | 128 | 11,071 | 40.18% |
| TSM250117C00160000 | 2024-05-24 3:52PM EDT | 160.00 | 19.75 | 19.70 | 20.15 | +1.80 | +10.03% | 57 | 2,710 | 39.25% |
| TSM250117C00165000 | 2024-05-24 3:14PM EDT | 165.00 | 17.32 | 17.30 | 17.80 | +1.32 | +8.25% | 32 | 1,504 | 38.74% |
| TSM250117C00170000 | 2024-05-24 3:41PM EDT | 170.00 | 15.42 | 15.15 | 15.60 | +1.38 | +9.83% | 23 | 1,197 | 38.17% |
| TSM250117C00175000 | 2024-05-24 2:22PM EDT | 175.00 | 13.55 | 13.40 | 14.05 | +1.25 | +10.16% | 8 | 2,769 | 38.52% |
| TSM250117C00180000 | 2024-05-24 3:57PM EDT | 180.00 | 11.99 | 11.75 | 12.40 | +1.39 | +13.11% | 14 | 4,431 | 38.34% |
| TSM250117C00185000 | 2024-05-24 12:35PM EDT | 185.00 | 10.55 | 10.30 | 10.65 | +0.40 | +3.94% | 3 | 2,859 | 37.64% |
| TSM250117C00190000 | 2024-05-24 3:57PM EDT | 190.00 | 9.25 | 8.90 | 9.35 | +0.90 | +10.78% | 14 | 676 | 37.54% |
| TSM250117C00195000 | 2024-05-24 3:35PM EDT | 195.00 | 8.04 | 7.90 | 8.20 | +0.89 | +12.45% | 35 | 1,618 | 37.46% |
| TSM250117C00200000 | 2024-05-24 3:59PM EDT | 200.00 | 7.10 | 6.95 | 7.25 | +0.80 | +12.70% | 56 | 6,858 | 37.56% |
| TSM250117C00210000 | 2024-05-24 12:42PM EDT | 210.00 | 5.35 | 5.10 | 5.50 | +0.75 | +16.30% | 257 | 631 | 37.35% |
| TSM250117C00220000 | 2024-05-24 2:46PM EDT | 220.00 | 4.10 | 3.95 | 4.15 | +0.45 | +12.33% | 83 | 6,695 | 37.19% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-05-24 3:44PM EDT | 35.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 202 | 87,123 | 83.98% |
| TSM250117P00040000 | 2024-05-24 1:19PM EDT | 40.00 | 0.26 | 0.20 | 0.26 | 0.00 | - | 54 | 27,021 | 77.73% |
| TSM250117P00045000 | 2024-05-23 11:50AM EDT | 45.00 | 0.55 | 0.15 | 0.57 | 0.00 | - | 1 | 5,303 | 76.17% |
| TSM250117P00050000 | 2024-05-24 3:23PM EDT | 50.00 | 0.39 | 0.20 | 0.40 | 0.00 | - | 40 | 5,813 | 68.26% |
| TSM250117P00055000 | 2024-05-23 2:59PM EDT | 55.00 | 0.46 | 0.35 | 0.62 | 0.00 | - | 2,016 | 7,929 | 67.85% |
| TSM250117P00060000 | 2024-05-23 2:03PM EDT | 60.00 | 0.50 | 0.39 | 0.70 | 0.00 | - | 15 | 5,415 | 63.92% |
| TSM250117P00065000 | 2024-05-23 3:29PM EDT | 65.00 | 0.60 | 0.57 | 0.67 | +0.02 | +3.45% | 2 | 10,174 | 60.47% |
| TSM250117P00070000 | 2024-05-24 9:30AM EDT | 70.00 | 0.71 | 0.46 | 0.72 | +0.02 | +2.90% | 1 | 11,081 | 55.44% |
| TSM250117P00075000 | 2024-05-23 3:02PM EDT | 75.00 | 0.75 | 0.68 | 0.78 | 0.00 | - | 5 | 7,096 | 53.30% |
| TSM250117P00080000 | 2024-05-23 3:09PM EDT | 80.00 | 0.85 | 0.61 | 0.86 | 0.00 | - | 2 | 8,096 | 50.85% |
| TSM250117P00085000 | 2024-05-24 9:40AM EDT | 85.00 | 0.90 | 0.87 | 0.96 | -0.04 | -4.26% | 1 | 5,575 | 48.00% |
| TSM250117P00090000 | 2024-05-24 2:26PM EDT | 90.00 | 1.01 | 0.98 | 1.07 | -0.06 | -5.61% | 246 | 5,015 | 45.26% |
| TSM250117P00095000 | 2024-05-24 2:26PM EDT | 95.00 | 1.17 | 1.13 | 1.39 | -0.08 | -6.40% | 11 | 6,298 | 44.18% |
| TSM250117P00100000 | 2024-05-24 12:59PM EDT | 100.00 | 1.38 | 1.16 | 1.43 | -0.07 | -4.83% | 23 | 4,970 | 40.82% |
| TSM250117P00105000 | 2024-05-23 12:46PM EDT | 105.00 | 1.58 | 1.56 | 1.70 | 0.00 | - | 5 | 5,174 | 39.00% |
| TSM250117P00110000 | 2024-05-24 3:47PM EDT | 110.00 | 2.00 | 1.85 | 2.05 | -0.21 | -9.50% | 10 | 11,524 | 37.40% |
| TSM250117P00115000 | 2024-05-24 3:46PM EDT | 115.00 | 2.47 | 2.21 | 2.52 | -0.47 | -15.99% | 2 | 8,469 | 36.08% |
| TSM250117P00120000 | 2024-05-24 1:16PM EDT | 120.00 | 3.15 | 2.82 | 3.15 | -0.05 | -1.56% | 3 | 4,801 | 35.07% |
| TSM250117P00125000 | 2024-05-24 11:05AM EDT | 125.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | 2 | 2,992 | 34.23% |
| TSM250117P00130000 | 2024-05-24 12:40PM EDT | 130.00 | 4.90 | 4.75 | 4.90 | -0.50 | -9.26% | 9 | 5,662 | 33.40% |
| TSM250117P00135000 | 2024-05-24 3:47PM EDT | 135.00 | 6.05 | 5.95 | 6.35 | -0.18 | -2.89% | 32 | 1,749 | 33.45% |
| TSM250117P00140000 | 2024-05-24 2:26PM EDT | 140.00 | 7.60 | 7.40 | 7.80 | -0.65 | -7.88% | 2 | 4,846 | 32.91% |
| TSM250117P00145000 | 2024-05-24 12:53PM EDT | 145.00 | 9.25 | 8.80 | 9.25 | +0.26 | +2.89% | 20 | 2,334 | 31.91% |
| TSM250117P00150000 | 2024-05-23 3:23PM EDT | 150.00 | 12.28 | 10.80 | 11.20 | 0.00 | - | 11 | 1,019 | 31.54% |
| TSM250117P00155000 | 2024-05-24 11:15AM EDT | 155.00 | 13.20 | 12.95 | 13.35 | -0.10 | -0.75% | 3 | 401 | 31.09% |
| TSM250117P00160000 | 2024-05-24 2:26PM EDT | 160.00 | 15.80 | 15.50 | 16.00 | -1.40 | -8.14% | 10 | 302 | 31.13% |
| TSM250117P00165000 | 2024-05-23 10:21AM EDT | 165.00 | 18.80 | 18.10 | 18.65 | 0.00 | - | 1 | 303 | 30.71% |
| TSM250117P00170000 | 2024-05-23 9:44AM EDT | 170.00 | 21.59 | 20.75 | 21.35 | 0.00 | - | 1 | 26 | 29.91% |
| TSM250117P00175000 | 2024-05-23 9:30AM EDT | 175.00 | 26.00 | 23.65 | 24.75 | 0.00 | - | 3 | 59 | 30.05% |
| TSM250117P00180000 | 2024-05-24 10:16AM EDT | 180.00 | 28.05 | 27.00 | 28.00 | -2.40 | -7.88% | 1 | 72 | 29.44% |
| TSM250117P00185000 | 2024-04-19 9:47AM EDT | 185.00 | 55.37 | 35.70 | 37.25 | 0.00 | - | 1 | 49 | 40.91% |
| TSM250117P00190000 | 2024-05-24 10:07AM EDT | 190.00 | 35.80 | 34.40 | 35.35 | -6.86 | -16.08% | 1 | 6 | 28.71% |
| TSM250117P00195000 | 2024-03-08 11:47AM EDT | 195.00 | 46.71 | 54.30 | 56.55 | 0.00 | - | 18 | 30 | 62.41% |
| TSM250117P00200000 | 2024-05-15 2:10PM EDT | 200.00 | 46.10 | 42.25 | 43.45 | 0.00 | - | 15 | 15 | 28.06% |
| TSM250117P00210000 | 2024-05-23 12:04PM EDT | 210.00 | 52.05 | 50.95 | 51.95 | 0.00 | - | 1 | 1 | 26.76% |
| TSM250117P00220000 | 2024-05-13 2:12PM EDT | 220.00 | 72.93 | 60.00 | 61.35 | 0.00 | - | 10 | 0 | 27.28% |
© 2024 Yahoo. Todos los derechos reservados.