Mercado fechará em 5 h 4 min
BOVESPA
126.367,40 -984,39 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.681,45 -146,41 (-0,25%) PETROLEO CRU
81,36 -1,27 (-1,54%) OURO
2.309,00 -48,70 (-2,07%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:55AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 75.00 | 52.08 | 62.95 | 65.00 | 0.00 | - | 8 | 18 | 355.27% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 68.15 | 58.45 | 60.00 | 0.00 | - | - | 2 | 323.24% |
| TSM240503C00085000 | 2024-04-29 12:55PM EDT | 85.00 | 52.52 | 54.15 | 55.00 | 0.00 | - | 9 | 9 | 250.00% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 90.00 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 214.84% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 95.00 | 48.03 | 44.00 | 44.95 | 0.00 | - | 3 | 3 | 188.28% |
| TSM240503C00100000 | 2024-04-29 11:15AM EDT | 100.00 | 37.68 | 39.10 | 39.95 | 0.00 | - | 8 | 11 | 172.07% |
| TSM240503C00105000 | 2024-04-29 11:23AM EDT | 105.00 | 32.48 | 34.30 | 35.10 | 0.00 | - | 10 | 12 | 165.23% |
| TSM240503C00109000 | 2024-04-23 3:50PM EDT | 109.00 | 24.55 | 30.20 | 31.35 | 0.00 | - | - | 6 | 152.05% |
| TSM240503C00110000 | 2024-04-25 10:35AM EDT | 110.00 | 23.90 | 29.05 | 30.40 | 0.00 | - | 1 | 18 | 144.34% |
| TSM240503C00113000 | 2024-04-29 9:59AM EDT | 113.00 | 23.85 | 25.85 | 26.90 | 0.00 | - | 1 | 2 | 101.56% |
| TSM240503C00114000 | 2024-04-25 11:36AM EDT | 114.00 | 20.35 | 25.45 | 26.20 | 0.00 | - | - | 3 | 132.13% |
| TSM240503C00115000 | 2024-04-29 10:02AM EDT | 115.00 | 21.70 | 23.90 | 24.90 | 0.00 | - | 2 | 9 | 97.27% |
| TSM240503C00116000 | 2024-04-26 2:27PM EDT | 116.00 | 22.12 | 23.55 | 23.80 | 0.00 | - | 7 | 7 | 114.65% |
| TSM240503C00117000 | 2024-04-24 2:47PM EDT | 117.00 | 16.20 | 22.45 | 22.80 | 0.00 | - | - | 1 | 107.32% |
| TSM240503C00118000 | 2024-04-26 9:53AM EDT | 118.00 | 19.60 | 21.55 | 22.00 | 0.00 | - | 1 | 12 | 111.43% |
| TSM240503C00120000 | 2024-04-29 9:54AM EDT | 120.00 | 19.35 | 19.40 | 19.90 | +2.95 | +17.99% | 1 | 710 | 96.09% |
| TSM240503C00121000 | 2024-04-29 10:22AM EDT | 121.00 | 16.25 | 17.95 | 19.75 | 0.00 | - | 1 | 6 | 101.56% |
| TSM240503C00122000 | 2024-04-25 10:24AM EDT | 122.00 | 12.70 | 17.00 | 17.95 | 0.00 | - | - | 5 | 77.25% |
| TSM240503C00123000 | 2024-04-29 2:18PM EDT | 123.00 | 15.25 | 15.60 | 17.25 | 0.00 | - | 1 | 20 | 69.73% |
| TSM240503C00124000 | 2024-04-26 12:54PM EDT | 124.00 | 14.09 | 14.90 | 15.85 | 0.00 | - | 12 | 41 | 61.91% |
| TSM240503C00125000 | 2024-04-30 10:20AM EDT | 125.00 | 14.51 | 14.45 | 14.90 | +1.09 | +8.12% | 200 | 543 | 76.07% |
| TSM240503C00126000 | 2024-04-29 3:06PM EDT | 126.00 | 12.00 | 13.45 | 13.90 | 0.00 | - | 5 | 153 | 71.78% |
| TSM240503C00127000 | 2024-04-29 3:58PM EDT | 127.00 | 11.50 | 12.50 | 13.15 | -0.25 | -2.13% | 1 | 42 | 73.39% |
| TSM240503C00128000 | 2024-04-29 3:58PM EDT | 128.00 | 11.25 | 11.50 | 12.30 | +0.49 | +4.55% | 1 | 149 | 71.44% |
| TSM240503C00129000 | 2024-04-30 10:06AM EDT | 129.00 | 10.60 | 10.20 | 11.40 | +0.97 | +10.07% | 19 | 135 | 63.38% |
| TSM240503C00130000 | 2024-04-30 10:27AM EDT | 130.00 | 9.35 | 9.65 | 9.95 | +0.80 | +9.36% | 8 | 426 | 58.79% |
| TSM240503C00131000 | 2024-04-30 9:47AM EDT | 131.00 | 7.67 | 8.70 | 8.95 | -0.03 | -0.39% | 2 | 269 | 54.98% |
| TSM240503C00132000 | 2024-04-30 10:40AM EDT | 132.00 | 8.00 | 7.80 | 8.00 | +1.28 | +21.09% | 14 | 957 | 52.39% |
| TSM240503C00133000 | 2024-04-30 10:39AM EDT | 133.00 | 6.93 | 6.90 | 7.10 | +0.83 | +13.61% | 19 | 557 | 50.10% |
| TSM240503C00134000 | 2024-04-30 10:15AM EDT | 134.00 | 5.49 | 5.95 | 6.15 | +0.31 | +5.98% | 28 | 631 | 48.54% |
| TSM240503C00135000 | 2024-04-30 10:39AM EDT | 135.00 | 5.23 | 5.20 | 5.40 | +0.87 | +19.95% | 370 | 1,681 | 48.41% |
| TSM240503C00136000 | 2024-04-30 10:29AM EDT | 136.00 | 4.30 | 4.30 | 4.45 | +0.50 | +13.16% | 146 | 566 | 43.41% |
| TSM240503C00137000 | 2024-04-30 10:39AM EDT | 137.00 | 3.80 | 3.70 | 3.80 | +0.60 | +18.75% | 284 | 1,011 | 43.63% |
| TSM240503C00138000 | 2024-04-30 10:39AM EDT | 138.00 | 3.12 | 3.00 | 3.10 | +0.55 | +23.50% | 256 | 949 | 41.87% |
| TSM240503C00139000 | 2024-04-30 10:39AM EDT | 139.00 | 2.58 | 2.57 | 2.61 | +0.51 | +24.64% | 458 | 934 | 42.73% |
| TSM240503C00140000 | 2024-04-30 10:39AM EDT | 140.00 | 2.05 | 2.06 | 2.09 | +0.34 | +19.88% | 933 | 3,549 | 41.97% |
| TSM240503C00141000 | 2024-04-30 10:38AM EDT | 141.00 | 1.56 | 1.60 | 1.64 | +0.27 | +20.93% | 244 | 2,128 | 41.26% |
| TSM240503C00142000 | 2024-04-30 10:39AM EDT | 142.00 | 1.26 | 1.21 | 1.24 | +0.26 | +26.00% | 1,180 | 1,670 | 40.28% |
| TSM240503C00143000 | 2024-04-30 10:40AM EDT | 143.00 | 0.94 | 0.93 | 0.95 | +0.17 | +22.08% | 2,586 | 2,096 | 40.19% |
| TSM240503C00144000 | 2024-04-30 10:40AM EDT | 144.00 | 0.74 | 0.72 | 0.74 | +0.17 | +31.48% | 241 | 550 | 40.67% |
| TSM240503C00145000 | 2024-04-30 10:39AM EDT | 145.00 | 0.55 | 0.52 | 0.55 | +0.13 | +30.95% | 3,502 | 4,762 | 40.58% |
| TSM240503C00146000 | 2024-04-30 10:39AM EDT | 146.00 | 0.40 | 0.40 | 0.41 | +0.10 | +33.33% | 151 | 522 | 40.77% |
| TSM240503C00147000 | 2024-04-30 10:38AM EDT | 147.00 | 0.27 | 0.29 | 0.30 | +0.05 | +22.73% | 146 | 537 | 40.92% |
| TSM240503C00148000 | 2024-04-30 10:35AM EDT | 148.00 | 0.19 | 0.20 | 0.22 | +0.03 | +18.75% | 47 | 406 | 41.21% |
| TSM240503C00149000 | 2024-04-30 10:23AM EDT | 149.00 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 2 | 192 | 41.50% |
| TSM240503C00150000 | 2024-04-30 10:40AM EDT | 150.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 191 | 1,864 | 41.41% |
| TSM240503C00152500 | 2024-04-30 10:25AM EDT | 152.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 169 | 2,604 | 43.75% |
| TSM240503C00155000 | 2024-04-30 10:39AM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 463 | 45.70% |
| TSM240503C00157500 | 2024-04-29 2:52PM EDT | 157.50 | 0.02 | 0.00 | 0.73 | 0.00 | - | 22 | 309 | 78.91% |
| TSM240503C00160000 | 2024-04-30 10:10AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 32 | 1,571 | 50.00% |
| TSM240503C00162500 | 2024-04-29 3:55PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 174 | 60.94% |
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 285 | 25.00% |
| TSM240503C00167500 | 2024-04-25 11:19AM EDT | 167.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 68 | 99.32% |
| TSM240503C00170000 | 2024-04-25 10:39AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 232 | 65.63% |
| TSM240503C00175000 | 2024-04-30 9:34AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 728 | 73.44% |
| TSM240503C00180000 | 2024-04-29 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 81.25% |
| TSM240503C00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 90.63% |
| TSM240503C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 96.88% |
| TSM240503C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 103.13% |
| TSM240503C00200000 | 2024-04-25 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 112.50% |
| TSM240503C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 118.75% |
| TSM240503C00210000 | 2024-04-29 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 125.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 187.50% |
| TSM240503P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.08 | -0.01 | -9.09% | 200 | 5 | 167.19% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 5 | 96 | 190.23% |
| TSM240503P00100000 | 2024-04-26 2:06PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 138 | 141.02% |
| TSM240503P00105000 | 2024-04-29 12:35PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 246 | 96.88% |
| TSM240503P00110000 | 2024-04-29 3:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 464 | 78.13% |
| TSM240503P00111000 | 2024-04-25 2:23PM EDT | 111.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | - | 8 | 121.88% |
| TSM240503P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | - | 17 | 118.36% |
| TSM240503P00113000 | 2024-04-30 9:49AM EDT | 113.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 59 | 73.44% |
| TSM240503P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,306 | 73.44% |
| TSM240503P00115000 | 2024-04-30 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 664 | 67.97% |
| TSM240503P00116000 | 2024-04-29 9:57AM EDT | 116.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 179 | 70.31% |
| TSM240503P00117000 | 2024-04-26 10:12AM EDT | 117.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 98.63% |
| TSM240503P00118000 | 2024-04-26 3:48PM EDT | 118.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 112 | 62.50% |
| TSM240503P00119000 | 2024-04-29 11:46AM EDT | 119.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 85 | 132 | 61.72% |
| TSM240503P00120000 | 2024-04-30 10:40AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 1,361 | 56.25% |
| TSM240503P00121000 | 2024-04-29 2:53PM EDT | 121.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 119 | 70.51% |
| TSM240503P00122000 | 2024-04-30 10:21AM EDT | 122.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 262 | 54.30% |
| TSM240503P00123000 | 2024-04-29 1:24PM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 114 | 850 | 52.34% |
| TSM240503P00124000 | 2024-04-29 3:10PM EDT | 124.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,178 | 49.61% |
| TSM240503P00125000 | 2024-04-30 10:20AM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 1,093 | 48.44% |
| TSM240503P00126000 | 2024-04-29 2:46PM EDT | 126.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 208 | 607 | 45.31% |
| TSM240503P00127000 | 2024-04-30 9:41AM EDT | 127.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 3 | 854 | 44.92% |
| TSM240503P00128000 | 2024-04-30 9:47AM EDT | 128.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 10 | 1,605 | 42.77% |
| TSM240503P00129000 | 2024-04-30 10:11AM EDT | 129.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 5 | 2,580 | 41.41% |
| TSM240503P00130000 | 2024-04-30 10:40AM EDT | 130.00 | 0.10 | 0.10 | 0.11 | -0.07 | -38.89% | 455 | 3,051 | 39.45% |
| TSM240503P00131000 | 2024-04-30 10:36AM EDT | 131.00 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 312 | 478 | 38.28% |
| TSM240503P00132000 | 2024-04-30 10:25AM EDT | 132.00 | 0.23 | 0.19 | 0.20 | -0.11 | -32.35% | 18 | 977 | 36.91% |
| TSM240503P00133000 | 2024-04-30 10:32AM EDT | 133.00 | 0.36 | 0.28 | 0.30 | -0.09 | -20.00% | 112 | 1,434 | 36.82% |
| TSM240503P00134000 | 2024-04-30 10:40AM EDT | 134.00 | 0.40 | 0.40 | 0.42 | -0.23 | -36.51% | 52 | 815 | 36.23% |
| TSM240503P00135000 | 2024-04-30 10:39AM EDT | 135.00 | 0.58 | 0.59 | 0.61 | -0.38 | -35.19% | 99 | 1,135 | 36.33% |
| TSM240503P00136000 | 2024-04-30 10:38AM EDT | 136.00 | 0.82 | 0.78 | 0.81 | -0.33 | -28.70% | 180 | 840 | 35.40% |
| TSM240503P00137000 | 2024-04-30 10:26AM EDT | 137.00 | 1.25 | 1.04 | 1.07 | -0.28 | -18.30% | 214 | 501 | 34.62% |
| TSM240503P00138000 | 2024-04-30 10:36AM EDT | 138.00 | 1.58 | 1.46 | 1.49 | -0.35 | -18.13% | 286 | 585 | 35.50% |
| TSM240503P00139000 | 2024-04-30 10:39AM EDT | 139.00 | 1.86 | 1.81 | 1.84 | -0.77 | -29.28% | 171 | 423 | 33.79% |
| TSM240503P00140000 | 2024-04-30 10:38AM EDT | 140.00 | 2.38 | 2.33 | 2.37 | -0.82 | -25.62% | 128 | 369 | 33.84% |
| TSM240503P00141000 | 2024-04-30 10:30AM EDT | 141.00 | 3.30 | 2.83 | 2.87 | -0.79 | -19.32% | 18 | 177 | 31.89% |
| TSM240503P00142000 | 2024-04-30 9:37AM EDT | 142.00 | 3.75 | 3.55 | 3.65 | -0.80 | -17.58% | 8 | 105 | 33.69% |
| TSM240503P00143000 | 2024-04-30 10:27AM EDT | 143.00 | 4.60 | 4.15 | 4.30 | -0.46 | -9.09% | 3 | 79 | 31.40% |
| TSM240503P00144000 | 2024-04-29 2:58PM EDT | 144.00 | 5.88 | 5.05 | 5.25 | 0.00 | - | 26 | 129 | 34.86% |
| TSM240503P00145000 | 2024-04-30 9:55AM EDT | 145.00 | 6.35 | 5.75 | 5.90 | -0.70 | -9.93% | 5 | 158 | 27.59% |
| TSM240503P00146000 | 2024-04-26 11:48AM EDT | 146.00 | 8.50 | 6.40 | 7.05 | 0.00 | - | 1 | 48 | 37.16% |
| TSM240503P00147000 | 2024-04-30 10:39AM EDT | 147.00 | 7.80 | 7.45 | 7.70 | -1.20 | -13.33% | 2 | 16 | 0.00% |
| TSM240503P00148000 | 2024-04-22 3:31PM EDT | 148.00 | 17.84 | 8.40 | 9.10 | 0.00 | - | 7 | 1 | 46.44% |
| TSM240503P00149000 | 2024-04-26 11:08AM EDT | 149.00 | 10.67 | 9.15 | 10.10 | 0.00 | - | 2 | 2 | 50.10% |
| TSM240503P00150000 | 2024-04-29 11:11AM EDT | 150.00 | 12.70 | 10.30 | 10.95 | 0.00 | - | 2 | 3 | 46.88% |
| TSM240503P00152500 | 2024-04-24 10:31AM EDT | 152.50 | 18.45 | 11.20 | 13.70 | 0.00 | - | 5 | 5 | 66.26% |
| TSM240503P00155000 | 2024-04-29 1:37PM EDT | 155.00 | 15.40 | 15.10 | 16.20 | -1.25 | -7.51% | 11 | 7 | 74.71% |
| TSM240503P00157500 | 2024-04-30 10:01AM EDT | 157.50 | 17.90 | 17.65 | 19.45 | -5.85 | -24.63% | 21 | 0 | 75.49% |
| TSM240503P00160000 | 2024-04-30 9:57AM EDT | 160.00 | 20.70 | 20.10 | 20.90 | -0.70 | -3.27% | 6 | 2 | 72.46% |
| TSM240503P00162500 | 2024-04-18 10:00AM EDT | 162.50 | 30.33 | 22.35 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00167500 | 2024-04-10 3:09PM EDT | 167.50 | 22.73 | 27.70 | 29.45 | 0.00 | - | - | 0 | 105.27% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 47.45 | 35.10 | 35.90 | 0.00 | - | 1 | 0 | 108.98% |
| TSM240503P00200000 | 2024-04-15 10:37AM EDT | 200.00 | 56.66 | 59.70 | 62.25 | 0.00 | - | - | 0 | 169.53% |
© 2024 Yahoo. Todos os direitos reservados.