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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00080000 | 2024-05-14 10:40AM EDT | 80.00 | 72.92 | 81.30 | 85.40 | 0.00 | - | 1 | 19 | 62.44% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 77.75 | 80.45 | 0.00 | - | 10 | 54 | 61.56% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 72.45 | 75.30 | 0.00 | - | 2 | 7 | 56.08% |
| TSM250321C00095000 | 2024-05-13 3:03PM EDT | 95.00 | 57.00 | 67.20 | 71.45 | 0.00 | - | 1 | 4 | 53.77% |
| TSM250321C00100000 | 2024-05-23 1:44PM EDT | 100.00 | 63.15 | 63.95 | 66.60 | 0.00 | - | 1 | 102 | 53.22% |
| TSM250321C00105000 | 2024-05-14 2:23PM EDT | 105.00 | 51.81 | 60.00 | 63.00 | 0.00 | - | 1 | 2 | 53.17% |
| TSM250321C00110000 | 2024-05-17 1:12PM EDT | 110.00 | 48.85 | 55.75 | 57.50 | 0.00 | - | 2 | 3 | 52.00% |
| TSM250321C00115000 | 2024-05-23 2:42PM EDT | 115.00 | 50.00 | 51.70 | 53.10 | 0.00 | - | 1 | 7 | 49.50% |
| TSM250321C00120000 | 2024-05-23 1:36PM EDT | 120.00 | 47.64 | 46.50 | 48.80 | 0.00 | - | 18 | 18 | 47.20% |
| TSM250321C00125000 | 2024-05-23 1:52PM EDT | 125.00 | 42.50 | 42.75 | 45.45 | 0.00 | - | 5 | 36 | 47.06% |
| TSM250321C00130000 | 2024-05-24 1:27PM EDT | 130.00 | 40.22 | 38.75 | 41.45 | +0.45 | +1.13% | 1 | 23 | 45.12% |
| TSM250321C00135000 | 2024-05-22 1:57PM EDT | 135.00 | 35.00 | 36.40 | 37.10 | +2.00 | +6.06% | 1 | 28 | 42.30% |
| TSM250321C00140000 | 2024-05-23 9:30AM EDT | 140.00 | 32.75 | 33.20 | 34.95 | +1.60 | +5.14% | 1 | 26 | 43.79% |
| TSM250321C00145000 | 2024-05-23 12:59PM EDT | 145.00 | 30.03 | 30.05 | 30.70 | 0.00 | - | 2 | 15 | 40.81% |
| TSM250321C00150000 | 2024-05-24 9:38AM EDT | 150.00 | 26.00 | 27.15 | 28.65 | -1.85 | -6.64% | 1 | 49 | 41.76% |
| TSM250321C00155000 | 2024-05-24 3:01PM EDT | 155.00 | 24.65 | 24.40 | 25.10 | +1.35 | +5.79% | 6 | 84 | 39.66% |
| TSM250321C00160000 | 2024-05-24 2:24PM EDT | 160.00 | 22.20 | 22.00 | 22.70 | +1.50 | +7.25% | 8 | 225 | 39.36% |
| TSM250321C00165000 | 2024-05-24 2:22PM EDT | 165.00 | 20.00 | 19.70 | 20.50 | +0.20 | +1.01% | 2 | 43 | 39.12% |
| TSM250321C00170000 | 2024-05-24 3:47PM EDT | 170.00 | 17.94 | 17.70 | 18.25 | -0.06 | -0.33% | 4 | 52 | 38.51% |
| TSM250321C00175000 | 2024-05-23 12:59PM EDT | 175.00 | 15.95 | 15.85 | 16.75 | +0.05 | +0.31% | 1 | 90 | 38.93% |
| TSM250321C00180000 | 2024-05-23 1:02PM EDT | 180.00 | 14.42 | 12.90 | 15.25 | 0.00 | - | 10 | 79 | 39.10% |
| TSM250321C00185000 | 2024-05-23 12:59PM EDT | 185.00 | 12.76 | 11.90 | 13.30 | 0.00 | - | 4 | 386 | 38.23% |
| TSM250321C00190000 | 2024-05-23 1:02PM EDT | 190.00 | 11.32 | 10.35 | 13.35 | 0.00 | - | 8 | 187 | 40.70% |
| TSM250321C00195000 | 2024-05-21 1:33PM EDT | 195.00 | 8.05 | 9.40 | 11.10 | 0.00 | - | 22 | 373 | 38.83% |
| TSM250321C00200000 | 2024-05-24 3:33PM EDT | 200.00 | 9.15 | 8.90 | 9.40 | +1.15 | +14.37% | 9 | 557 | 37.67% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-05-16 2:13PM EDT | 65.00 | 0.70 | 0.40 | 1.01 | 0.00 | - | 207 | 219 | 55.03% |
| TSM250321P00070000 | 2024-05-16 2:00PM EDT | 70.00 | 0.80 | 0.45 | 1.20 | 0.00 | - | 1 | 7 | 52.44% |
| TSM250321P00075000 | 2024-04-24 2:53PM EDT | 75.00 | 1.05 | 0.10 | 1.57 | 0.00 | - | - | 1 | 55.52% |
| TSM250321P00080000 | 2024-05-20 11:43AM EDT | 80.00 | 0.90 | 0.17 | 1.45 | 0.00 | - | 1 | 12 | 50.48% |
| TSM250321P00085000 | 2024-05-14 12:18PM EDT | 85.00 | 1.16 | 0.85 | 1.60 | 0.00 | - | 1 | 45 | 47.75% |
| TSM250321P00090000 | 2024-05-24 12:24PM EDT | 90.00 | 1.21 | 0.37 | 1.71 | -0.76 | -38.58% | 10 | 4 | 44.81% |
| TSM250321P00095000 | 2024-05-20 3:04PM EDT | 95.00 | 1.50 | 1.29 | 1.60 | 0.00 | - | 1 | 33 | 40.63% |
| TSM250321P00100000 | 2024-05-17 12:46PM EDT | 100.00 | 1.91 | 1.53 | 1.90 | -0.14 | -6.83% | 1 | 2,004 | 38.98% |
| TSM250321P00105000 | 2024-05-20 2:17PM EDT | 105.00 | 2.42 | 1.95 | 2.29 | 0.00 | - | 4 | 72 | 37.59% |
| TSM250321P00110000 | 2024-05-16 2:19PM EDT | 110.00 | 3.25 | 2.09 | 2.76 | 0.00 | - | 4 | 122 | 36.29% |
| TSM250321P00115000 | 2024-05-24 12:58PM EDT | 115.00 | 3.22 | 2.97 | 3.45 | -2.08 | -39.25% | 1 | 251 | 35.51% |
| TSM250321P00120000 | 2024-05-17 11:05AM EDT | 120.00 | 4.98 | 3.85 | 4.15 | 0.00 | - | 5 | 96 | 34.40% |
| TSM250321P00125000 | 2024-05-24 1:52PM EDT | 125.00 | 4.95 | 4.20 | 5.15 | -0.25 | -4.81% | 1 | 122 | 33.83% |
| TSM250321P00130000 | 2024-05-23 3:54PM EDT | 130.00 | 4.41 | 5.60 | 6.85 | -2.09 | -32.15% | 1 | 402 | 34.56% |
| TSM250321P00135000 | 2024-05-24 12:58PM EDT | 135.00 | 7.47 | 6.30 | 8.55 | +0.12 | +1.63% | 1 | 217 | 34.69% |
| TSM250321P00140000 | 2024-05-23 9:46AM EDT | 140.00 | 8.86 | 8.10 | 9.10 | 0.00 | - | 20 | 171 | 31.99% |
| TSM250321P00145000 | 2024-05-22 10:56AM EDT | 145.00 | 11.68 | 10.00 | 10.95 | 0.00 | - | 1 | 130 | 31.70% |
| TSM250321P00150000 | 2024-05-24 2:16PM EDT | 150.00 | 12.55 | 11.30 | 12.80 | -1.07 | -7.86% | 4 | 517 | 31.01% |
| TSM250321P00155000 | 2024-05-23 12:58PM EDT | 155.00 | 14.85 | 13.65 | 15.05 | 0.00 | - | 1 | 14 | 30.67% |
| TSM250321P00165000 | 2024-05-17 10:25AM EDT | 165.00 | 23.15 | 19.55 | 20.10 | 0.00 | - | 4 | 4 | 29.81% |
| TSM250321P00170000 | 2024-05-21 10:08AM EDT | 170.00 | 26.75 | 22.30 | 22.95 | 0.00 | - | 1 | 2 | 29.38% |
| TSM250321P00195000 | 2024-04-25 10:31AM EDT | 195.00 | 60.00 | 38.85 | 40.30 | 0.00 | - | - | 1 | 27.42% |
| TSM250321P00200000 | 2024-05-10 10:20AM EDT | 200.00 | 52.60 | 42.45 | 44.25 | 0.00 | - | - | 1 | 26.91% |
© 2024 Yahoo. Todos los derechos reservados.