Mercado fechará em 5 h 52 min
BOVESPA
120.055,56 +917,70 (+0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.003,51 +606,31 (+1,16%) PETROLEO CRU
80,99 +0,66 (+0,82%) OURO
2.341,60 +12,60 (+0,54%) Bitcoin USD
64.545,38 -741,88 (-1,14%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:08AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-06-12 3:49PM EDT | 45.00 | 127.80 | 135.10 | 138.50 | 0.00 | - | 910 | 0 | 622.66% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-06-12 2:18PM EDT | 55.00 | 119.60 | 125.40 | 128.70 | 0.00 | - | 40 | 0 | 578.32% |
| TSM240621C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 113.00 | 120.40 | 124.05 | 0.00 | - | 241 | 7 | 588.67% |
| TSM240621C00065000 | 2024-06-12 2:18PM EDT | 65.00 | 108.30 | 115.35 | 118.55 | 0.00 | - | 85 | 0 | 476.17% |
| TSM240621C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 102.50 | 110.40 | 113.55 | 0.00 | - | 265 | 8 | 444.53% |
| TSM240621C00075000 | 2024-06-13 2:13PM EDT | 75.00 | 98.20 | 105.40 | 109.25 | 0.00 | - | 17 | 17 | 498.83% |
| TSM240621C00080000 | 2024-06-17 11:21AM EDT | 80.00 | 96.40 | 100.35 | 104.05 | 0.00 | - | 2 | 505 | 448.24% |
| TSM240621C00085000 | 2024-06-13 9:59AM EDT | 85.00 | 87.60 | 95.35 | 99.10 | 0.00 | - | 2 | 14 | 423.24% |
| TSM240621C00090000 | 2024-06-14 2:27PM EDT | 90.00 | 82.99 | 90.85 | 93.25 | 0.00 | - | 1 | 10 | 267.97% |
| TSM240621C00095000 | 2024-06-13 2:17PM EDT | 95.00 | 78.01 | 85.40 | 89.10 | 0.00 | - | 2 | 14 | 368.65% |
| TSM240621C00100000 | 2024-06-17 9:42AM EDT | 100.00 | 80.00 | 80.75 | 83.10 | +2.30 | +3.05% | 4 | 1,553 | 0.00% |
| TSM240621C00105000 | 2024-06-14 12:18PM EDT | 105.00 | 67.60 | 75.40 | 79.10 | 0.00 | - | 4 | 522 | 319.43% |
| TSM240621C00110000 | 2024-06-17 12:10PM EDT | 110.00 | 65.40 | 70.40 | 74.15 | 0.00 | - | 5 | 32 | 299.61% |
| TSM240621C00115000 | 2024-06-17 3:48PM EDT | 115.00 | 62.90 | 65.40 | 69.00 | 0.00 | - | 4 | 213 | 267.97% |
| TSM240621C00120000 | 2024-06-18 9:43AM EDT | 120.00 | 61.77 | 61.15 | 62.50 | +3.92 | +6.78% | 1 | 297 | 0.00% |
| TSM240621C00125000 | 2024-06-17 10:16AM EDT | 125.00 | 50.40 | 55.50 | 58.10 | 0.00 | - | 10 | 41 | 0.00% |
| TSM240621C00130000 | 2024-06-17 2:08PM EDT | 130.00 | 48.00 | 50.80 | 52.20 | 0.00 | - | 3 | 109 | 0.00% |
| TSM240621C00135000 | 2024-06-17 2:08PM EDT | 135.00 | 43.03 | 46.10 | 47.60 | 0.00 | - | 4 | 78 | 0.00% |
| TSM240621C00140000 | 2024-06-18 9:47AM EDT | 140.00 | 42.50 | 41.10 | 42.65 | +3.99 | +10.36% | 2 | 383 | 0.00% |
| TSM240621C00141000 | 2024-06-17 1:02PM EDT | 141.00 | 35.54 | 40.60 | 41.30 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240621C00142000 | 2024-06-12 1:51PM EDT | 142.00 | 32.75 | 38.70 | 41.45 | 0.00 | - | 2 | 0 | 130.27% |
| TSM240621C00143000 | 2024-06-17 9:59AM EDT | 143.00 | 33.50 | 38.45 | 39.15 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240621C00144000 | 2024-06-13 9:53AM EDT | 144.00 | 28.85 | 36.65 | 39.50 | 0.00 | - | 1 | 1 | 128.13% |
| TSM240621C00145000 | 2024-06-18 9:31AM EDT | 145.00 | 36.00 | 35.55 | 38.00 | +3.00 | +9.09% | 1 | 675 | 0.00% |
| TSM240621C00146000 | 2024-06-17 9:37AM EDT | 146.00 | 31.55 | 34.60 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240621C00147000 | 2024-06-11 10:36AM EDT | 147.00 | 18.75 | 33.80 | 35.95 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240621C00148000 | 2024-06-17 11:20AM EDT | 148.00 | 28.30 | 33.10 | 35.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSM240621C00149000 | 2024-06-12 10:16AM EDT | 149.00 | 26.30 | 31.85 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240621C00150000 | 2024-06-17 3:16PM EDT | 150.00 | 28.36 | 31.60 | 32.10 | 0.00 | - | 571 | 3,820 | 0.00% |
| TSM240621C00152500 | 2024-06-18 9:40AM EDT | 152.50 | 30.35 | 28.15 | 30.10 | +4.75 | +18.55% | 3 | 13 | 0.00% |
| TSM240621C00155000 | 2024-06-18 9:51AM EDT | 155.00 | 26.74 | 26.20 | 27.75 | +4.09 | +18.06% | 1,340 | 19,904 | 0.00% |
| TSM240621C00157500 | 2024-06-18 9:39AM EDT | 157.50 | 25.00 | 22.55 | 25.00 | +4.10 | +19.62% | 12 | 828 | 0.00% |
| TSM240621C00160000 | 2024-06-18 9:40AM EDT | 160.00 | 23.35 | 21.00 | 22.75 | +5.35 | +29.72% | 40 | 9,407 | 0.00% |
| TSM240621C00162500 | 2024-06-18 9:39AM EDT | 162.50 | 19.85 | 18.90 | 20.95 | +3.73 | +23.14% | 10 | 2,240 | 69.73% |
| TSM240621C00165000 | 2024-06-18 9:48AM EDT | 165.00 | 17.85 | 16.75 | 17.70 | +5.16 | +40.66% | 38 | 11,143 | 0.00% |
| TSM240621C00167500 | 2024-06-18 9:51AM EDT | 167.50 | 14.38 | 13.30 | 15.30 | +4.08 | +40.20% | 34 | 1,634 | 0.00% |
| TSM240621C00170000 | 2024-06-18 9:52AM EDT | 170.00 | 12.40 | 11.65 | 12.10 | +4.13 | +53.85% | 269 | 5,679 | 0.00% |
| TSM240621C00172500 | 2024-06-18 9:50AM EDT | 172.50 | 9.65 | 8.85 | 9.75 | +3.55 | +58.20% | 122 | 2,832 | 0.00% |
| TSM240621C00175000 | 2024-06-18 9:50AM EDT | 175.00 | 7.10 | 7.15 | 7.65 | +2.82 | +65.89% | 668 | 6,271 | 0.00% |
| TSM240621C00177500 | 2024-06-18 9:52AM EDT | 177.50 | 5.65 | 5.30 | 5.65 | +2.83 | +104.43% | 327 | 4,652 | 0.00% |
| TSM240621C00180000 | 2024-06-18 9:52AM EDT | 180.00 | 4.10 | 3.75 | 3.85 | +2.30 | +153.33% | 2,654 | 6,301 | 24.17% |
| TSM240621C00182500 | 2024-06-18 9:52AM EDT | 182.50 | 2.62 | 2.34 | 2.40 | +1.56 | +159.18% | 1,870 | 1,861 | 26.71% |
| TSM240621C00185000 | 2024-06-18 9:52AM EDT | 185.00 | 1.73 | 1.46 | 1.52 | +1.08 | +174.19% | 2,808 | 11,290 | 30.10% |
| TSM240621C00187500 | 2024-06-18 9:50AM EDT | 187.50 | 0.96 | 0.86 | 0.91 | +0.58 | +152.63% | 625 | 1,373 | 32.25% |
| TSM240621C00190000 | 2024-06-18 9:52AM EDT | 190.00 | 0.65 | 0.51 | 0.55 | +0.45 | +642.86% | 2,142 | 3,553 | 34.52% |
| TSM240621C00195000 | 2024-06-18 9:50AM EDT | 195.00 | 0.21 | 0.22 | 0.24 | +0.13 | +162.50% | 378 | 3,414 | 40.14% |
| TSM240621C00200000 | 2024-06-18 9:52AM EDT | 200.00 | 0.09 | 0.09 | 0.10 | +0.05 | +125.00% | 550 | 3,481 | 44.34% |
| TSM240621C00210000 | 2024-06-18 9:42AM EDT | 210.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 38 | 1,667 | 53.13% |
| TSM240621C00220000 | 2024-06-18 9:49AM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 158 | 1,778 | 67.19% |
| TSM240621C00230000 | 2024-06-17 11:21AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 134 | 76.56% |
| TSM240621C00260000 | 2024-06-14 11:46AM EDT | 260.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-06-14 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,432 | 412.50% |
| TSM240621P00050000 | 2024-06-13 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,138 | 375.00% |
| TSM240621P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,416 | 50.00% |
| TSM240621P00060000 | 2024-06-10 12:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,920 | 50.00% |
| TSM240621P00065000 | 2024-06-14 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 12,286 | 300.00% |
| TSM240621P00070000 | 2024-06-17 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 14,127 | 281.25% |
| TSM240621P00075000 | 2024-06-17 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 4,505 | 262.50% |
| TSM240621P00080000 | 2024-06-17 11:48AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 20,808 | 243.75% |
| TSM240621P00085000 | 2024-06-06 12:09PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 6,326 | 250.00% |
| TSM240621P00090000 | 2024-06-17 12:52PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,376 | 225.00% |
| TSM240621P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 7,057 | 215.63% |
| TSM240621P00100000 | 2024-06-17 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,767 | 181.25% |
| TSM240621P00105000 | 2024-06-12 1:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,862 | 168.75% |
| TSM240621P00110000 | 2024-06-17 2:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,961 | 156.25% |
| TSM240621P00115000 | 2024-06-17 11:05AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,981 | 143.75% |
| TSM240621P00120000 | 2024-06-17 3:06PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 11,830 | 131.25% |
| TSM240621P00125000 | 2024-06-17 2:37PM EDT | 125.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 48 | 6,768 | 174.22% |
| TSM240621P00130000 | 2024-06-17 12:05PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 19 | 11,472 | 120.31% |
| TSM240621P00135000 | 2024-06-18 9:34AM EDT | 135.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 8,929 | 108.59% |
| TSM240621P00140000 | 2024-06-17 3:14PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,080 | 12,166 | 93.75% |
| TSM240621P00141000 | 2024-06-17 12:52PM EDT | 141.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 404 | 94.53% |
| TSM240621P00142000 | 2024-06-17 10:33AM EDT | 142.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 37 | 1,091 | 116.41% |
| TSM240621P00143000 | 2024-06-18 9:44AM EDT | 143.00 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 427 | 89.84% |
| TSM240621P00144000 | 2024-06-18 9:52AM EDT | 144.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 1,042 | 87.50% |
| TSM240621P00145000 | 2024-06-18 9:52AM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 6,278 | 85.16% |
| TSM240621P00146000 | 2024-06-17 3:53PM EDT | 146.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 376 | 85.16% |
| TSM240621P00147000 | 2024-06-18 9:38AM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 31 | 1,171 | 84.38% |
| TSM240621P00148000 | 2024-06-17 12:08PM EDT | 148.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 1,707 | 80.47% |
| TSM240621P00149000 | 2024-06-18 9:35AM EDT | 149.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 1 | 767 | 95.90% |
| TSM240621P00150000 | 2024-06-18 9:48AM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 3 | 6,787 | 74.22% |
| TSM240621P00152500 | 2024-06-17 3:40PM EDT | 152.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 544 | 1,643 | 71.88% |
| TSM240621P00155000 | 2024-06-18 9:33AM EDT | 155.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 3,289 | 68.36% |
| TSM240621P00157500 | 2024-06-18 9:34AM EDT | 157.50 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 13 | 1,228 | 63.67% |
| TSM240621P00160000 | 2024-06-18 9:48AM EDT | 160.00 | 0.05 | 0.04 | 0.06 | -0.03 | -33.33% | 51 | 6,457 | 58.59% |
| TSM240621P00162500 | 2024-06-18 9:52AM EDT | 162.50 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 16 | 2,894 | 54.69% |
| TSM240621P00165000 | 2024-06-18 9:52AM EDT | 165.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 70 | 3,522 | 50.78% |
| TSM240621P00167500 | 2024-06-18 9:49AM EDT | 167.50 | 0.11 | 0.11 | 0.13 | -0.16 | -59.26% | 96 | 3,472 | 47.85% |
| TSM240621P00170000 | 2024-06-18 9:49AM EDT | 170.00 | 0.18 | 0.17 | 0.19 | -0.34 | -65.38% | 421 | 2,511 | 44.53% |
| TSM240621P00172500 | 2024-06-18 9:49AM EDT | 172.50 | 0.31 | 0.30 | 0.32 | -0.64 | -67.37% | 564 | 2,944 | 42.38% |
| TSM240621P00175000 | 2024-06-18 9:53AM EDT | 175.00 | 0.56 | 0.57 | 0.60 | -1.19 | -69.19% | 1,315 | 2,223 | 41.82% |
| TSM240621P00177500 | 2024-06-18 9:52AM EDT | 177.50 | 1.14 | 1.09 | 1.13 | -1.59 | -58.67% | 1,220 | 874 | 42.51% |
| TSM240621P00180000 | 2024-06-18 9:52AM EDT | 180.00 | 1.77 | 1.77 | 1.83 | -2.38 | -57.35% | 1,354 | 275 | 41.82% |
| TSM240621P00182500 | 2024-06-18 9:51AM EDT | 182.50 | 3.25 | 3.15 | 3.25 | -2.25 | -40.91% | 354 | 106 | 46.92% |
| TSM240621P00185000 | 2024-06-18 9:51AM EDT | 185.00 | 4.90 | 4.40 | 4.55 | -2.70 | -35.53% | 89 | 20 | 46.44% |
| TSM240621P00187500 | 2024-06-18 9:47AM EDT | 187.50 | 6.56 | 6.15 | 6.70 | -3.29 | -33.40% | 44 | 10 | 50.29% |
| TSM240621P00190000 | 2024-06-18 9:45AM EDT | 190.00 | 8.80 | 8.45 | 9.25 | -7.38 | -45.61% | 1 | 8 | 59.99% |
| TSM240621P00195000 | 2024-06-13 2:49PM EDT | 195.00 | 21.45 | 12.30 | 13.65 | 0.00 | - | 50 | 0 | 63.28% |
| TSM240621P00200000 | 2024-06-12 10:18AM EDT | 200.00 | 25.22 | 17.60 | 19.25 | 0.00 | - | 1 | 0 | 88.13% |
| TSM240621P00220000 | 2024-06-14 10:33AM EDT | 220.00 | 47.40 | 37.80 | 39.45 | 0.00 | - | 2 | 0 | 148.10% |
© 2024 Yahoo. Todos os direitos reservados.