U.S. markets open in 27 minutes
F S&P 500
5,113.50 +7.00 (+0.14%) F Dow Jones
38,678.00 -48.00 (-0.12%) F Nasdaq
17,712.50 +105.75 (+0.60%) E-mini Russell 2000 Index Futur
2,007.70 -7.20 (-0.36%) Petróleo
83.25 -0.11 (-0.13%) Oro
2,334.50 -7.60 (-0.32%)
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
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 80.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 85.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TSM240426C00100000 | 2024-04-18 11:14AM EDT | 100.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 102 | 67 | 0.00% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 105.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240426C00110000 | 2024-04-23 3:43PM EDT | 110.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| TSM240426C00112000 | 2024-04-19 3:29PM EDT | 112.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSM240426C00113000 | 2024-04-22 1:11PM EDT | 113.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TSM240426C00115000 | 2024-04-22 1:08PM EDT | 115.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSM240426C00116000 | 2024-04-22 9:49AM EDT | 116.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| TSM240426C00117000 | 2024-04-19 10:33AM EDT | 117.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| TSM240426C00118000 | 2024-04-22 10:41AM EDT | 118.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSM240426C00119000 | 2024-04-23 11:24AM EDT | 119.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSM240426C00120000 | 2024-04-23 2:16PM EDT | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 16 | 373 | 0.00% |
| TSM240426C00121000 | 2024-04-22 2:46PM EDT | 121.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TSM240426C00122000 | 2024-04-22 9:57AM EDT | 122.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240426C00123000 | 2024-04-23 10:35AM EDT | 123.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 0.00% |
| TSM240426C00124000 | 2024-04-23 3:28PM EDT | 124.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 0.00% |
| TSM240426C00125000 | 2024-04-23 2:36PM EDT | 125.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 34 | 106 | 0.00% |
| TSM240426C00126000 | 2024-04-23 3:54PM EDT | 126.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| TSM240426C00127000 | 2024-04-23 2:53PM EDT | 127.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 78 | 310 | 0.00% |
| TSM240426C00128000 | 2024-04-23 3:44PM EDT | 128.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 201 | 915 | 0.00% |
| TSM240426C00129000 | 2024-04-23 3:59PM EDT | 129.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 186 | 812 | 0.00% |
| TSM240426C00130000 | 2024-04-23 3:59PM EDT | 130.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4,313 | 6,239 | 0.00% |
| TSM240426C00131000 | 2024-04-23 3:53PM EDT | 131.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,317 | 1,268 | 0.00% |
| TSM240426C00132000 | 2024-04-23 3:59PM EDT | 132.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,173 | 1,483 | 0.00% |
| TSM240426C00133000 | 2024-04-23 3:57PM EDT | 133.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7,132 | 5,823 | 0.00% |
| TSM240426C00134000 | 2024-04-23 3:59PM EDT | 134.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,790 | 1,067 | 1.56% |
| TSM240426C00135000 | 2024-04-23 3:59PM EDT | 135.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4,153 | 3,796 | 3.13% |
| TSM240426C00136000 | 2024-04-23 3:59PM EDT | 136.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,179 | 1,375 | 6.25% |
| TSM240426C00137000 | 2024-04-23 3:59PM EDT | 137.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 863 | 941 | 6.25% |
| TSM240426C00138000 | 2024-04-23 3:59PM EDT | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 652 | 2,619 | 12.50% |
| TSM240426C00139000 | 2024-04-23 3:58PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 292 | 682 | 12.50% |
| TSM240426C00140000 | 2024-04-23 3:57PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,850 | 5,757 | 12.50% |
| TSM240426C00141000 | 2024-04-23 3:57PM EDT | 141.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 540 | 1,197 | 12.50% |
| TSM240426C00142000 | 2024-04-23 3:59PM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 968 | 1,326 | 12.50% |
| TSM240426C00143000 | 2024-04-23 3:40PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 393 | 2,452 | 25.00% |
| TSM240426C00144000 | 2024-04-23 3:52PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 1,200 | 25.00% |
| TSM240426C00145000 | 2024-04-23 3:56PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 984 | 3,597 | 25.00% |
| TSM240426C00146000 | 2024-04-23 3:21PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 1,243 | 25.00% |
| TSM240426C00147000 | 2024-04-23 2:53PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 788 | 25.00% |
| TSM240426C00148000 | 2024-04-23 3:41PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 1,697 | 25.00% |
| TSM240426C00149000 | 2024-04-23 3:41PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 694 | 25.00% |
| TSM240426C00150000 | 2024-04-23 3:46PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 5,741 | 25.00% |
| TSM240426C00152500 | 2024-04-23 3:41PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,581 | 25.00% |
| TSM240426C00155000 | 2024-04-23 3:41PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,260 | 50.00% |
| TSM240426C00157500 | 2024-04-23 3:50PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 912 | 50.00% |
| TSM240426C00160000 | 2024-04-23 1:28PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 7,552 | 50.00% |
| TSM240426C00162500 | 2024-04-23 10:12AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 359 | 50.00% |
| TSM240426C00165000 | 2024-04-23 10:12AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,536 | 50.00% |
| TSM240426C00167500 | 2024-04-22 3:54PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 50.00% |
| TSM240426C00170000 | 2024-04-22 11:27AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,171 | 50.00% |
| TSM240426C00172500 | 2024-04-18 2:22PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 121 | 50.00% |
| TSM240426C00175000 | 2024-04-19 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 642 | 50.00% |
| TSM240426C00177500 | 2024-04-18 11:30AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TSM240426C00180000 | 2024-04-23 12:25PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,281 | 50.00% |
| TSM240426C00182500 | 2024-04-18 10:09AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| TSM240426C00185000 | 2024-04-18 2:05PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 880 | 50.00% |
| TSM240426C00187500 | 2024-04-17 3:02PM EDT | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TSM240426C00190000 | 2024-04-18 12:11PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 420 | 50.00% |
| TSM240426C00195000 | 2024-04-23 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 50.00% |
| TSM240426C00200000 | 2024-04-18 1:15PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,892 | 50.00% |
| TSM240426C00205000 | 2024-04-11 3:30PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 50.00% |
| TSM240426C00210000 | 2024-04-23 10:05AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,757 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 50.00% |
| TSM240426P00095000 | 2024-04-19 3:56PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| TSM240426P00100000 | 2024-04-22 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 50.00% |
| TSM240426P00105000 | 2024-04-22 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| TSM240426P00110000 | 2024-04-23 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,623 | 50.00% |
| TSM240426P00112000 | 2024-04-22 1:08PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 291 | 210 | 50.00% |
| TSM240426P00113000 | 2024-04-23 9:45AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 50.00% |
| TSM240426P00114000 | 2024-04-23 10:06AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| TSM240426P00115000 | 2024-04-23 3:02PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,453 | 50.00% |
| TSM240426P00116000 | 2024-04-23 1:55PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| TSM240426P00117000 | 2024-04-23 1:56PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 155 | 25.00% |
| TSM240426P00118000 | 2024-04-23 2:53PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 206 | 25.00% |
| TSM240426P00119000 | 2024-04-23 2:19PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 354 | 25.00% |
| TSM240426P00120000 | 2024-04-23 3:59PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 395 | 1,629 | 25.00% |
| TSM240426P00121000 | 2024-04-23 3:28PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 513 | 25.00% |
| TSM240426P00122000 | 2024-04-23 1:16PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 866 | 25.00% |
| TSM240426P00123000 | 2024-04-23 3:58PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 717 | 902 | 25.00% |
| TSM240426P00124000 | 2024-04-23 3:59PM EDT | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 810 | 25.00% |
| TSM240426P00125000 | 2024-04-23 3:56PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 749 | 5,840 | 12.50% |
| TSM240426P00126000 | 2024-04-23 3:59PM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 346 | 990 | 12.50% |
| TSM240426P00127000 | 2024-04-23 3:52PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 641 | 853 | 12.50% |
| TSM240426P00128000 | 2024-04-23 3:59PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 487 | 1,387 | 12.50% |
| TSM240426P00129000 | 2024-04-23 3:59PM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 444 | 599 | 12.50% |
| TSM240426P00130000 | 2024-04-23 3:56PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,252 | 2,715 | 6.25% |
| TSM240426P00131000 | 2024-04-23 3:59PM EDT | 131.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 684 | 1,629 | 6.25% |
| TSM240426P00132000 | 2024-04-23 3:59PM EDT | 132.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,208 | 876 | 3.13% |
| TSM240426P00133000 | 2024-04-23 3:59PM EDT | 133.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 916 | 754 | 1.56% |
| TSM240426P00134000 | 2024-04-23 3:59PM EDT | 134.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 393 | 794 | 0.00% |
| TSM240426P00135000 | 2024-04-23 3:59PM EDT | 135.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 243 | 1,027 | 0.00% |
| TSM240426P00136000 | 2024-04-23 3:48PM EDT | 136.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 23 | 331 | 0.00% |
| TSM240426P00137000 | 2024-04-23 11:26AM EDT | 137.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 0.00% |
| TSM240426P00138000 | 2024-04-23 3:15PM EDT | 138.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 358 | 0.00% |
| TSM240426P00139000 | 2024-04-23 3:44PM EDT | 139.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 19 | 492 | 0.00% |
| TSM240426P00140000 | 2024-04-23 3:44PM EDT | 140.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 51 | 401 | 0.00% |
| TSM240426P00141000 | 2024-04-23 2:20PM EDT | 141.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| TSM240426P00142000 | 2024-04-23 2:57PM EDT | 142.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| TSM240426P00143000 | 2024-04-22 3:20PM EDT | 143.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 163 | 10 | 0.00% |
| TSM240426P00144000 | 2024-04-23 2:46PM EDT | 144.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| TSM240426P00145000 | 2024-04-23 2:46PM EDT | 145.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| TSM240426P00146000 | 2024-04-23 2:12PM EDT | 146.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240426P00147000 | 2024-04-23 3:05PM EDT | 147.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240426P00148000 | 2024-04-23 9:38AM EDT | 148.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240426P00149000 | 2024-04-17 1:06PM EDT | 149.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| TSM240426P00150000 | 2024-04-23 9:38AM EDT | 150.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00152500 | 2024-04-19 10:21AM EDT | 152.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 155.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00157500 | 2024-04-23 2:41PM EDT | 157.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00160000 | 2024-04-15 3:12PM EDT | 160.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240426P00162500 | 2024-04-18 9:59AM EDT | 162.50 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 165.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 170.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240426P00175000 | 2024-04-22 1:55PM EDT | 175.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.