U.S. markets closed
F S&P 500
4,323.00 +9.50 (+0.22%) F Dow Jones
33,837.00 +46.00 (+0.14%) F Nasdaq
14,777.25 +38.25 (+0.26%) E-mini Russell 2000 Index Futur
1,798.00 +5.00 (+0.28%) Petróleo
94.43 +0.75 (+0.80%) Oro
1,891.30 +0.40 (+0.02%)
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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00055000 | 2023-09-26 1:52PM EDT | 55.00 | 29.33 | 30.35 | 30.60 | 0.00 | - | 4 | 3 | 248.44% |
| TSM230929C00065000 | 2023-09-07 9:51AM EDT | 65.00 | 24.35 | 20.40 | 20.65 | 0.00 | - | - | 0 | 184.38% |
| TSM230929C00070000 | 2023-09-06 3:52PM EDT | 70.00 | 22.30 | 15.40 | 15.65 | 0.00 | - | 2 | 0 | 140.63% |
| TSM230929C00074000 | 2023-09-25 11:09AM EDT | 74.00 | 11.70 | 11.35 | 11.65 | 0.00 | - | 6 | 6 | 100.39% |
| TSM230929C00075000 | 2023-09-07 10:10AM EDT | 75.00 | 13.90 | 10.30 | 10.60 | 0.00 | - | - | 0 | 71.88% |
| TSM230929C00078000 | 2023-09-21 11:08AM EDT | 78.00 | 8.15 | 7.40 | 7.65 | 0.00 | - | - | 12 | 73.24% |
| TSM230929C00079000 | 2023-09-19 9:45AM EDT | 79.00 | 9.70 | 6.35 | 6.60 | 0.00 | - | - | 2 | 55.08% |
| TSM230929C00080000 | 2023-09-27 10:49AM EDT | 80.00 | 5.23 | 5.45 | 5.65 | +0.78 | +17.53% | 1 | 11 | 59.77% |
| TSM230929C00082000 | 2023-09-26 3:31PM EDT | 82.00 | 2.49 | 3.50 | 3.65 | 0.00 | - | 2 | 6 | 50.20% |
| TSM230929C00083000 | 2023-09-27 2:43PM EDT | 83.00 | 2.37 | 2.59 | 2.70 | +0.56 | +30.94% | 4 | 29 | 42.77% |
| TSM230929C00084000 | 2023-09-27 2:45PM EDT | 84.00 | 1.56 | 1.77 | 1.86 | +0.39 | +33.33% | 185 | 178 | 38.97% |
| TSM230929C00085000 | 2023-09-27 3:53PM EDT | 85.00 | 1.09 | 1.10 | 1.13 | +0.37 | +51.39% | 572 | 399 | 35.45% |
| TSM230929C00086000 | 2023-09-27 3:57PM EDT | 86.00 | 0.57 | 0.58 | 0.61 | +0.19 | +50.00% | 370 | 1,071 | 33.99% |
| TSM230929C00087000 | 2023-09-27 3:57PM EDT | 87.00 | 0.26 | 0.25 | 0.28 | +0.08 | +44.44% | 177 | 1,180 | 33.01% |
| TSM230929C00088000 | 2023-09-27 3:59PM EDT | 88.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1,209 | 1,926 | 33.20% |
| TSM230929C00089000 | 2023-09-27 3:55PM EDT | 89.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 81 | 550 | 35.55% |
| TSM230929C00090000 | 2023-09-27 3:59PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 84 | 1,421 | 39.84% |
| TSM230929C00091000 | 2023-09-27 2:16PM EDT | 91.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 733 | 44.14% |
| TSM230929C00092000 | 2023-09-27 3:26PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 116 | 460 | 47.66% |
| TSM230929C00093000 | 2023-09-27 3:06PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 346 | 51.56% |
| TSM230929C00094000 | 2023-09-26 3:56PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 63 | 306 | 57.03% |
| TSM230929C00095000 | 2023-09-27 3:43PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 940 | 64.84% |
| TSM230929C00096000 | 2023-09-27 10:29AM EDT | 96.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 456 | 67.19% |
| TSM230929C00097000 | 2023-09-26 3:47PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 146 | 72.66% |
| TSM230929C00098000 | 2023-09-26 3:15PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 305 | 68.75% |
| TSM230929C00099000 | 2023-09-26 3:34PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 205 | 71.88% |
| TSM230929C00100000 | 2023-09-27 2:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 773 | 78.13% |
| TSM230929C00101000 | 2023-09-25 10:16AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 63 | 81.25% |
| TSM230929C00102000 | 2023-09-25 2:24PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 796 | 87.50% |
| TSM230929C00103000 | 2023-09-25 10:14AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 276 | 90.63% |
| TSM230929C00104000 | 2023-09-25 2:25PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 93.75% |
| TSM230929C00105000 | 2023-09-25 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,635 | 96.88% |
| TSM230929C00106000 | 2023-09-07 10:46AM EDT | 106.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 103.13% |
| TSM230929C00107000 | 2023-09-26 11:34AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 142 | 106.25% |
| TSM230929C00108000 | 2023-09-01 11:59AM EDT | 108.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
| TSM230929C00110000 | 2023-09-07 11:05AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 102 | 118.75% |
| TSM230929C00115000 | 2023-09-25 2:27PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 26 | 137.50% |
| TSM230929C00120000 | 2023-08-16 9:55AM EDT | 120.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 1 | 189.06% |
| TSM230929C00125000 | 2023-08-23 9:43AM EDT | 125.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 190.63% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00060000 | 2023-09-18 2:19PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 162.50% |
| TSM230929P00065000 | 2023-09-27 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 565 | 131.25% |
| TSM230929P00070000 | 2023-09-26 1:07PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 523 | 96.88% |
| TSM230929P00074000 | 2023-09-25 2:54PM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 159 | 159 | 71.88% |
| TSM230929P00075000 | 2023-09-26 2:27PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3,514 | 1,908 | 75.00% |
| TSM230929P00076000 | 2023-09-26 1:52PM EDT | 76.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,200 | 71.88% |
| TSM230929P00077000 | 2023-09-27 2:06PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 236 | 62.50% |
| TSM230929P00078000 | 2023-09-27 9:35AM EDT | 78.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 143 | 57.81% |
| TSM230929P00079000 | 2023-09-27 3:16PM EDT | 79.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 22 | 177 | 50.78% |
| TSM230929P00080000 | 2023-09-27 3:21PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 31 | 1,855 | 46.48% |
| TSM230929P00081000 | 2023-09-27 3:55PM EDT | 81.00 | 0.03 | 0.04 | 0.05 | -0.14 | -82.35% | 33 | 151 | 42.77% |
| TSM230929P00082000 | 2023-09-27 3:57PM EDT | 82.00 | 0.10 | 0.07 | 0.09 | -0.22 | -68.75% | 77 | 222 | 39.65% |
| TSM230929P00083000 | 2023-09-27 3:52PM EDT | 83.00 | 0.16 | 0.15 | 0.17 | -0.35 | -68.63% | 161 | 3,479 | 36.91% |
| TSM230929P00084000 | 2023-09-27 3:54PM EDT | 84.00 | 0.34 | 0.31 | 0.34 | -0.52 | -60.47% | 817 | 475 | 35.16% |
| TSM230929P00085000 | 2023-09-27 3:59PM EDT | 85.00 | 0.62 | 0.60 | 0.63 | -0.72 | -53.73% | 500 | 1,756 | 33.01% |
| TSM230929P00086000 | 2023-09-27 3:45PM EDT | 86.00 | 1.21 | 1.08 | 1.10 | -0.84 | -40.98% | 86 | 558 | 31.15% |
| TSM230929P00087000 | 2023-09-27 3:07PM EDT | 87.00 | 1.86 | 1.72 | 1.82 | -1.04 | -35.86% | 33 | 322 | 31.93% |
| TSM230929P00088000 | 2023-09-27 3:51PM EDT | 88.00 | 2.55 | 2.56 | 2.67 | -1.42 | -35.77% | 17 | 1,011 | 32.42% |
| TSM230929P00089000 | 2023-09-27 3:45PM EDT | 89.00 | 3.80 | 3.50 | 3.70 | -0.90 | -19.15% | 48 | 330 | 43.75% |
| TSM230929P00090000 | 2023-09-27 3:51PM EDT | 90.00 | 4.50 | 4.50 | 4.65 | -1.25 | -21.74% | 129 | 1,328 | 46.88% |
| TSM230929P00091000 | 2023-09-27 2:57PM EDT | 91.00 | 5.95 | 5.50 | 5.65 | -0.93 | -13.52% | 3 | 81 | 54.49% |
| TSM230929P00092000 | 2023-09-27 3:11PM EDT | 92.00 | 6.50 | 6.50 | 6.65 | +0.26 | +4.17% | 10 | 39 | 61.72% |
| TSM230929P00093000 | 2023-09-27 2:28PM EDT | 93.00 | 8.50 | 7.50 | 7.65 | +0.06 | +0.71% | 395 | 107 | 51.56% |
| TSM230929P00094000 | 2023-09-26 3:36PM EDT | 94.00 | 9.95 | 8.35 | 8.65 | 0.00 | - | 6 | 24 | 75.59% |
| TSM230929P00095000 | 2023-09-27 2:42PM EDT | 95.00 | 9.85 | 9.45 | 9.70 | -1.10 | -10.05% | 651 | 90 | 62.50% |
| TSM230929P00096000 | 2023-09-27 2:05PM EDT | 96.00 | 11.70 | 10.35 | 10.70 | +0.55 | +4.93% | 20 | 19 | 96.48% |
| TSM230929P00097000 | 2023-09-21 11:55AM EDT | 97.00 | 11.19 | 11.50 | 11.65 | 0.00 | - | 1 | 2 | 72.66% |
| TSM230929P00098000 | 2023-09-20 11:30AM EDT | 98.00 | 9.65 | 12.40 | 12.65 | 0.00 | - | 1 | 0 | 101.17% |
| TSM230929P00099000 | 2023-09-22 10:32AM EDT | 99.00 | 12.66 | 13.35 | 13.65 | 0.00 | - | 2 | 2 | 107.03% |
| TSM230929P00100000 | 2023-09-22 11:59AM EDT | 100.00 | 13.95 | 14.50 | 14.65 | 0.00 | - | 1 | 1 | 87.50% |
| TSM230929P00101000 | 2023-09-21 12:10PM EDT | 101.00 | 15.35 | 15.35 | 15.65 | 0.00 | - | 1 | 0 | 118.75% |
| TSM230929P00102000 | 2023-09-21 12:52PM EDT | 102.00 | 16.29 | 16.35 | 16.70 | 0.00 | - | 2 | 5 | 134.57% |
| TSM230929P00103000 | 2023-08-18 3:42PM EDT | 103.00 | 12.30 | 13.30 | 14.05 | 0.00 | - | 11 | 0 | 0.00% |
| TSM230929P00105000 | 2023-08-16 10:02AM EDT | 105.00 | 13.01 | 15.15 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TSM230929P00106000 | 2023-09-01 12:15PM EDT | 106.00 | 12.86 | 20.30 | 20.70 | 0.00 | - | 1 | 0 | 157.42% |
© 2023 Yahoo. Todos los derechos reservados.
