Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-05-21 3:41PM EDT | 45.00 | 111.00 | 115.55 | 118.80 | 0.00 | - | 1 | 44 | 67.33% |
| TSM260116C00050000 | 2024-05-21 11:35AM EDT | 50.00 | 106.00 | 111.25 | 114.40 | 0.00 | - | 1 | 395 | 66.27% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-05-17 1:09PM EDT | 60.00 | 95.77 | 102.50 | 105.70 | 0.00 | - | 1 | 48 | 62.95% |
| TSM260116C00065000 | 2024-05-14 12:15PM EDT | 65.00 | 90.39 | 97.70 | 100.75 | 0.00 | - | 1 | 3 | 58.95% |
| TSM260116C00070000 | 2024-05-23 2:37PM EDT | 70.00 | 91.25 | 93.80 | 96.35 | 0.00 | - | 1 | 236 | 57.99% |
| TSM260116C00075000 | 2024-05-17 9:48AM EDT | 75.00 | 83.75 | 89.60 | 91.95 | 0.00 | - | 1 | 89 | 56.28% |
| TSM260116C00080000 | 2024-05-22 11:02AM EDT | 80.00 | 82.22 | 85.15 | 87.60 | 0.00 | - | 1 | 84 | 54.20% |
| TSM260116C00085000 | 2024-05-24 3:45PM EDT | 85.00 | 81.64 | 80.45 | 83.90 | +11.94 | +17.13% | 1 | 481 | 52.66% |
| TSM260116C00090000 | 2024-05-24 2:47PM EDT | 90.00 | 77.56 | 76.85 | 79.60 | +6.26 | +8.78% | 2 | 195 | 51.67% |
| TSM260116C00095000 | 2024-05-20 9:32AM EDT | 95.00 | 64.97 | 72.50 | 75.45 | 0.00 | - | 2 | 137 | 53.19% |
| TSM260116C00100000 | 2024-05-24 10:48AM EDT | 100.00 | 69.74 | 68.35 | 71.55 | +0.74 | +1.07% | 2 | 3,117 | 51.83% |
| TSM260116C00105000 | 2024-05-22 9:40AM EDT | 105.00 | 62.13 | 65.15 | 67.55 | 0.00 | - | 2 | 200 | 50.18% |
| TSM260116C00110000 | 2024-05-23 12:19PM EDT | 110.00 | 62.20 | 61.55 | 63.70 | 0.00 | - | 3 | 987 | 48.77% |
| TSM260116C00115000 | 2024-05-23 12:17PM EDT | 115.00 | 58.37 | 58.00 | 59.70 | 0.00 | - | 3 | 145 | 47.01% |
| TSM260116C00120000 | 2024-05-24 10:56AM EDT | 120.00 | 56.05 | 54.55 | 56.05 | +2.55 | +4.77% | 10 | 913 | 45.80% |
| TSM260116C00125000 | 2024-05-24 1:41PM EDT | 125.00 | 51.50 | 51.50 | 52.15 | +2.00 | +4.04% | 2 | 546 | 44.09% |
| TSM260116C00130000 | 2024-05-24 1:04PM EDT | 130.00 | 48.14 | 47.55 | 49.95 | +2.14 | +4.65% | 26 | 1,019 | 44.89% |
| TSM260116C00135000 | 2024-05-24 3:27PM EDT | 135.00 | 45.50 | 45.30 | 47.05 | +2.17 | +5.01% | 38 | 689 | 44.43% |
| TSM260116C00140000 | 2024-05-24 2:50PM EDT | 140.00 | 43.00 | 42.45 | 43.65 | +2.41 | +5.94% | 9 | 2,713 | 43.12% |
| TSM260116C00145000 | 2024-05-24 11:09AM EDT | 145.00 | 40.00 | 39.30 | 41.15 | +0.31 | +0.78% | 5 | 976 | 42.94% |
| TSM260116C00150000 | 2024-05-24 3:57PM EDT | 150.00 | 37.45 | 37.15 | 38.15 | +2.05 | +5.79% | 31 | 1,279 | 41.94% |
| TSM260116C00155000 | 2024-05-24 2:44PM EDT | 155.00 | 34.90 | 34.30 | 36.00 | +1.30 | +3.87% | 13 | 486 | 41.93% |
| TSM260116C00160000 | 2024-05-24 3:35PM EDT | 160.00 | 32.85 | 32.35 | 34.10 | -0.75 | -2.23% | 10 | 385 | 42.09% |
| TSM260116C00165000 | 2024-05-24 1:38PM EDT | 165.00 | 30.32 | 29.10 | 30.65 | +1.95 | +6.87% | 9 | 295 | 40.18% |
| TSM260116C00170000 | 2024-05-23 1:50PM EDT | 170.00 | 27.74 | 27.95 | 29.35 | +0.44 | +1.61% | 1 | 482 | 40.82% |
| TSM260116C00175000 | 2024-05-23 2:50PM EDT | 175.00 | 24.95 | 25.15 | 26.90 | 0.00 | - | 19 | 842 | 39.92% |
| TSM260116C00180000 | 2024-05-24 11:54AM EDT | 180.00 | 24.26 | 24.25 | 25.10 | +1.26 | +5.48% | 40 | 4,922 | 39.69% |
| TSM260116C00185000 | 2024-05-23 9:47AM EDT | 185.00 | 23.00 | 21.85 | 23.40 | 0.00 | - | 3 | 101 | 39.48% |
| TSM260116C00190000 | 2024-05-24 2:47PM EDT | 190.00 | 21.28 | 20.65 | 21.90 | +1.26 | +6.29% | 3 | 219 | 39.39% |
| TSM260116C00195000 | 2024-05-24 11:02AM EDT | 195.00 | 19.85 | 18.55 | 20.45 | -0.35 | -1.73% | 3 | 221 | 39.25% |
| TSM260116C00200000 | 2024-05-24 2:13PM EDT | 200.00 | 18.80 | 18.00 | 19.10 | +1.41 | +8.11% | 16 | 1,615 | 39.14% |
| TSM260116C00210000 | 2024-05-24 9:36AM EDT | 210.00 | 15.13 | 15.45 | 16.65 | -1.77 | -10.47% | 10 | 1,994 | 38.93% |
| TSM260116C00220000 | 2024-05-24 12:18PM EDT | 220.00 | 13.53 | 12.65 | 14.50 | +0.43 | +3.28% | 15 | 1,224 | 38.74% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-05-23 9:30AM EDT | 45.00 | 0.78 | 0.65 | 1.00 | 0.00 | - | 6 | 456 | 55.01% |
| TSM260116P00050000 | 2024-05-24 2:39PM EDT | 50.00 | 0.85 | 0.85 | 2.18 | -0.25 | -22.73% | 2 | 3,037 | 57.24% |
| TSM260116P00055000 | 2024-05-15 3:59PM EDT | 55.00 | 1.16 | 0.70 | 1.45 | 0.00 | - | 1 | 36 | 52.39% |
| TSM260116P00060000 | 2024-05-24 12:25PM EDT | 60.00 | 1.65 | 0.90 | 1.50 | +0.25 | +17.86% | 10 | 7,033 | 48.85% |
| TSM260116P00065000 | 2024-05-23 11:16AM EDT | 65.00 | 1.50 | 1.10 | 1.65 | 0.00 | - | 1 | 73 | 46.22% |
| TSM260116P00070000 | 2024-05-23 11:15AM EDT | 70.00 | 1.74 | 1.50 | 2.10 | 0.00 | - | 1 | 742 | 45.35% |
| TSM260116P00075000 | 2024-05-23 11:26AM EDT | 75.00 | 2.05 | 1.60 | 2.35 | 0.00 | - | 2 | 896 | 43.26% |
| TSM260116P00080000 | 2024-05-23 10:15AM EDT | 80.00 | 2.50 | 1.79 | 2.59 | +0.26 | +11.61% | 1 | 1,259 | 41.15% |
| TSM260116P00085000 | 2024-05-23 2:32PM EDT | 85.00 | 2.76 | 2.51 | 2.90 | 0.00 | - | 40 | 154 | 39.33% |
| TSM260116P00090000 | 2024-05-23 10:21AM EDT | 90.00 | 3.20 | 2.89 | 4.30 | 0.00 | - | 24 | 845 | 41.01% |
| TSM260116P00095000 | 2024-05-23 2:06PM EDT | 95.00 | 3.80 | 3.20 | 3.90 | -0.10 | -2.56% | 1 | 295 | 36.80% |
| TSM260116P00100000 | 2024-05-24 10:28AM EDT | 100.00 | 4.40 | 4.20 | 5.00 | -0.35 | -7.37% | 2 | 284 | 36.95% |
| TSM260116P00105000 | 2024-05-23 1:39PM EDT | 105.00 | 5.30 | 3.15 | 5.30 | 0.00 | - | 19 | 2,750 | 34.82% |
| TSM260116P00110000 | 2024-05-24 12:33PM EDT | 110.00 | 6.15 | 5.00 | 6.35 | +0.50 | +8.85% | 3 | 216 | 34.36% |
| TSM260116P00115000 | 2024-05-24 10:54AM EDT | 115.00 | 7.00 | 6.75 | 7.40 | -0.72 | -9.33% | 2 | 118 | 33.66% |
| TSM260116P00120000 | 2024-05-24 11:35AM EDT | 120.00 | 8.50 | 7.65 | 8.60 | -0.55 | -6.08% | 12 | 1,441 | 33.03% |
| TSM260116P00125000 | 2024-05-24 2:51PM EDT | 125.00 | 9.43 | 8.95 | 9.95 | -0.21 | -2.18% | 1 | 337 | 32.47% |
| TSM260116P00130000 | 2024-05-24 12:17PM EDT | 130.00 | 11.00 | 10.45 | 11.45 | -0.90 | -7.56% | 3 | 178 | 31.93% |
| TSM260116P00135000 | 2024-05-24 1:37PM EDT | 135.00 | 12.99 | 12.15 | 13.10 | +0.55 | +4.42% | 10 | 216 | 31.42% |
| TSM260116P00140000 | 2024-05-24 10:00AM EDT | 140.00 | 14.95 | 14.30 | 14.95 | +0.12 | +0.81% | 4 | 288 | 30.99% |
| TSM260116P00145000 | 2024-05-22 10:07AM EDT | 145.00 | 17.60 | 16.25 | 16.90 | 0.00 | - | 1 | 276 | 30.50% |
| TSM260116P00150000 | 2024-05-23 11:57AM EDT | 150.00 | 18.95 | 17.40 | 19.00 | 0.00 | - | 152 | 380 | 30.01% |
| TSM260116P00155000 | 2024-05-24 11:48AM EDT | 155.00 | 21.10 | 20.10 | 21.30 | -0.20 | -0.94% | 1 | 261 | 29.59% |
| TSM260116P00160000 | 2024-05-24 2:51PM EDT | 160.00 | 22.99 | 22.80 | 23.95 | -0.93 | -3.89% | 3 | 115 | 29.41% |
| TSM260116P00165000 | 2024-05-23 11:57AM EDT | 165.00 | 26.18 | 25.20 | 26.25 | 0.00 | - | 2 | 25 | 28.61% |
| TSM260116P00170000 | 2024-05-08 1:59PM EDT | 170.00 | 37.16 | 27.35 | 29.20 | 0.00 | - | 10 | 266 | 28.42% |
| TSM260116P00175000 | 2024-05-24 11:03AM EDT | 175.00 | 31.30 | 30.75 | 31.95 | -11.75 | -27.29% | 1 | 8 | 27.80% |
| TSM260116P00180000 | 2024-05-15 12:04PM EDT | 180.00 | 37.20 | 33.65 | 35.00 | 0.00 | - | 4 | 14 | 27.37% |
| TSM260116P00185000 | 2024-04-05 12:04PM EDT | 185.00 | 50.35 | 46.20 | 49.30 | 0.00 | - | 16 | 16 | 40.61% |
| TSM260116P00190000 | 2024-05-23 11:46AM EDT | 190.00 | 42.50 | 39.60 | 41.70 | +0.80 | +1.92% | 7 | 10 | 26.71% |
| TSM260116P00200000 | 2024-03-08 12:02PM EDT | 200.00 | 56.40 | 61.30 | 64.00 | 0.00 | - | 463 | 450 | 45.22% |
| TSM260116P00220000 | 2024-05-02 3:39PM EDT | 220.00 | 83.70 | 62.85 | 65.05 | 0.00 | - | 79 | 100 | 25.05% |
© 2024 Yahoo. Todos los derechos reservados.