Mercado fechará em 3 h 44 min
BOVESPA
119.782,48 -153,55 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.852,47 -123,42 (-0,23%) PETROLEO CRU
78,36 -0,14 (-0,18%) OURO
2.314,20 -40,60 (-1,72%) Bitcoin USD
66.707,65 -2.991,80 (-4,29%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:16PM 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 | 127.40 | 128.25 | 0.00 | - | 910 | 0 | 440.23% |
| 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 | 117.40 | 118.15 | 0.00 | - | 40 | 0 | 371.68% |
| TSM240621C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 113.00 | 112.30 | 113.50 | 0.00 | - | 241 | 7 | 357.81% |
| TSM240621C00065000 | 2024-06-12 2:18PM EDT | 65.00 | 108.30 | 107.45 | 108.45 | 0.00 | - | 85 | 0 | 336.91% |
| TSM240621C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 102.50 | 102.30 | 103.30 | 0.00 | - | 265 | 8 | 300.59% |
| TSM240621C00075000 | 2024-06-12 3:49PM EDT | 75.00 | 96.80 | 97.35 | 98.30 | 0.00 | - | 460 | 17 | 281.64% |
| TSM240621C00080000 | 2024-06-13 10:22AM EDT | 80.00 | 91.79 | 92.45 | 93.50 | -0.81 | -0.87% | 76 | 508 | 272.95% |
| TSM240621C00085000 | 2024-06-13 9:59AM EDT | 85.00 | 87.60 | 87.35 | 88.30 | -0.20 | -0.23% | 2 | 14 | 243.26% |
| TSM240621C00090000 | 2024-06-13 10:47AM EDT | 90.00 | 82.04 | 82.40 | 83.50 | -0.41 | -0.50% | 2 | 21 | 233.98% |
| TSM240621C00095000 | 2024-06-12 3:54PM EDT | 95.00 | 77.50 | 77.40 | 78.50 | 0.00 | - | 18,153 | 17 | 216.80% |
| TSM240621C00100000 | 2024-06-13 10:47AM EDT | 100.00 | 72.20 | 72.50 | 73.20 | -0.60 | -0.82% | 8 | 1,561 | 194.73% |
| TSM240621C00105000 | 2024-06-13 10:20AM EDT | 105.00 | 66.64 | 67.40 | 68.35 | -0.86 | -1.27% | 84 | 523 | 180.86% |
| TSM240621C00110000 | 2024-06-13 11:38AM EDT | 110.00 | 62.98 | 62.90 | 63.55 | +0.28 | +0.45% | 3 | 33 | 181.93% |
| TSM240621C00115000 | 2024-06-13 10:26AM EDT | 115.00 | 56.43 | 57.40 | 58.35 | -1.72 | -2.96% | 7 | 211 | 152.15% |
| TSM240621C00120000 | 2024-06-13 11:35AM EDT | 120.00 | 52.81 | 52.85 | 53.25 | +0.21 | +0.40% | 59 | 362 | 145.80% |
| TSM240621C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 47.49 | 47.65 | 48.20 | -0.16 | -0.34% | 1 | 42 | 127.34% |
| TSM240621C00130000 | 2024-06-13 11:40AM EDT | 130.00 | 43.02 | 42.40 | 43.40 | -0.23 | -0.53% | 41 | 128 | 113.48% |
| TSM240621C00135000 | 2024-06-13 11:20AM EDT | 135.00 | 37.35 | 37.65 | 38.55 | +0.50 | +1.36% | 14 | 86 | 107.32% |
| TSM240621C00140000 | 2024-06-13 11:06AM EDT | 140.00 | 32.81 | 32.35 | 33.30 | +1.10 | +3.47% | 20 | 366 | 86.28% |
| TSM240621C00141000 | 2024-06-11 11:55AM EDT | 141.00 | 32.00 | 31.25 | 32.40 | +8.69 | +37.28% | 1 | 3 | 83.89% |
| TSM240621C00142000 | 2024-06-12 1:51PM EDT | 142.00 | 32.75 | 30.50 | 31.30 | 0.00 | - | 2 | 0 | 83.84% |
| TSM240621C00143000 | 2024-06-04 9:40AM EDT | 143.00 | 11.10 | 29.85 | 30.60 | 0.00 | - | 1 | 2 | 90.04% |
| TSM240621C00144000 | 2024-06-13 9:53AM EDT | 144.00 | 28.85 | 28.85 | 29.45 | +6.99 | +31.98% | 1 | 0 | 85.64% |
| TSM240621C00145000 | 2024-06-13 11:44AM EDT | 145.00 | 28.68 | 27.85 | 28.25 | +0.54 | +1.92% | 221 | 866 | 80.62% |
| TSM240621C00146000 | 2024-06-11 2:56PM EDT | 146.00 | 20.12 | 26.95 | 27.55 | 0.00 | - | 1 | 0 | 82.91% |
| TSM240621C00147000 | 2024-06-11 10:36AM EDT | 147.00 | 18.75 | 25.55 | 26.50 | 0.00 | - | 1 | 2 | 75.05% |
| TSM240621C00148000 | 2024-06-13 10:22AM EDT | 148.00 | 24.15 | 25.10 | 25.50 | -0.20 | -0.82% | 2 | 2 | 78.81% |
| TSM240621C00149000 | 2024-06-12 10:16AM EDT | 149.00 | 26.30 | 23.60 | 24.70 | 0.00 | - | 1 | 3 | 73.00% |
| TSM240621C00150000 | 2024-06-13 11:51AM EDT | 150.00 | 23.57 | 23.05 | 23.35 | +0.41 | +1.77% | 1,485 | 4,101 | 71.56% |
| TSM240621C00152500 | 2024-06-12 12:37PM EDT | 152.50 | 22.65 | 20.60 | 20.90 | 0.00 | - | 14 | 12 | 66.16% |
| TSM240621C00155000 | 2024-06-13 11:15AM EDT | 155.00 | 17.39 | 18.20 | 18.35 | -1.10 | -5.95% | 14 | 18,990 | 60.18% |
| TSM240621C00157500 | 2024-06-13 10:32AM EDT | 157.50 | 15.60 | 15.30 | 15.65 | -2.00 | -11.36% | 6 | 846 | 51.47% |
| TSM240621C00160000 | 2024-06-13 11:43AM EDT | 160.00 | 14.00 | 12.90 | 13.45 | +0.65 | +4.87% | 52 | 9,534 | 49.76% |
| TSM240621C00162500 | 2024-06-13 11:34AM EDT | 162.50 | 10.90 | 11.00 | 11.30 | +0.65 | +6.34% | 24 | 2,285 | 47.51% |
| TSM240621C00165000 | 2024-06-13 11:51AM EDT | 165.00 | 9.30 | 8.80 | 9.00 | +0.30 | +3.33% | 78 | 11,312 | 42.33% |
| TSM240621C00167500 | 2024-06-13 11:45AM EDT | 167.50 | 7.35 | 6.85 | 7.00 | 0.00 | - | 43 | 1,654 | 39.53% |
| TSM240621C00170000 | 2024-06-13 11:52AM EDT | 170.00 | 5.40 | 5.05 | 5.15 | +0.05 | +0.93% | 534 | 4,708 | 36.60% |
| TSM240621C00172500 | 2024-06-13 11:58AM EDT | 172.50 | 3.75 | 3.70 | 3.80 | -0.10 | -2.60% | 972 | 2,093 | 36.34% |
| TSM240621C00175000 | 2024-06-13 11:59AM EDT | 175.00 | 2.62 | 2.60 | 2.65 | -0.23 | -8.07% | 2,455 | 4,714 | 35.60% |
| TSM240621C00177500 | 2024-06-13 11:57AM EDT | 177.50 | 1.81 | 1.72 | 1.75 | -0.12 | -6.22% | 503 | 2,282 | 34.82% |
| TSM240621C00180000 | 2024-06-13 11:55AM EDT | 180.00 | 1.22 | 1.17 | 1.19 | +0.01 | +0.83% | 2,050 | 5,712 | 35.35% |
| TSM240621C00185000 | 2024-06-13 11:55AM EDT | 185.00 | 0.52 | 0.49 | 0.50 | -0.02 | -3.70% | 1,816 | 10,048 | 36.08% |
| TSM240621C00187500 | 2024-06-13 11:06AM EDT | 187.50 | 0.30 | 0.32 | 0.33 | -0.08 | -21.05% | 52 | 488 | 36.87% |
| TSM240621C00190000 | 2024-06-13 11:45AM EDT | 190.00 | 0.25 | 0.22 | 0.23 | +0.03 | +13.64% | 645 | 2,612 | 38.14% |
| TSM240621C00195000 | 2024-06-13 11:06AM EDT | 195.00 | 0.09 | 0.11 | 0.12 | -0.01 | -10.00% | 69 | 2,137 | 40.92% |
| TSM240621C00200000 | 2024-06-13 11:29AM EDT | 200.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 83 | 3,090 | 44.92% |
| TSM240621C00210000 | 2024-06-13 11:49AM EDT | 210.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 815 | 1,802 | 50.39% |
| TSM240621C00220000 | 2024-06-12 3:26PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 1,790 | 54.69% |
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 | 2024-05-24 11:14AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 11,432 | 262.50% |
| TSM240621P00050000 | 2024-06-13 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,136 | 237.50% |
| TSM240621P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | 5 | 1,416 | 283.59% |
| TSM240621P00060000 | 2024-06-10 12:59PM EDT | 60.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 2,920 | 263.28% |
| TSM240621P00065000 | 2024-06-10 2:05PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12,270 | 193.75% |
| TSM240621P00070000 | 2024-06-04 11:49AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 14,127 | 187.50% |
| TSM240621P00075000 | 2024-06-06 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4,569 | 179.69% |
| TSM240621P00080000 | 2024-06-07 10:28AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,808 | 150.00% |
| TSM240621P00085000 | 2024-06-06 12:09PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 6,326 | 154.69% |
| TSM240621P00090000 | 2024-06-10 11:26AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 9,377 | 137.50% |
| TSM240621P00095000 | 2024-06-12 10:31AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7,056 | 131.25% |
| TSM240621P00100000 | 2024-06-12 12:39PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 5,768 | 50.00% |
| TSM240621P00105000 | 2024-06-12 1:55PM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 5,862 | 118.75% |
| TSM240621P00110000 | 2024-06-13 10:12AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 2,954 | 106.25% |
| TSM240621P00115000 | 2024-06-12 12:39PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 12,979 | 96.09% |
| TSM240621P00120000 | 2024-06-12 3:50PM EDT | 120.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 75 | 11,830 | 96.09% |
| TSM240621P00125000 | 2024-06-12 2:01PM EDT | 125.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 8 | 6,366 | 88.67% |
| TSM240621P00130000 | 2024-06-13 10:34AM EDT | 130.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 5 | 10,909 | 71.88% |
| TSM240621P00135000 | 2024-06-13 11:41AM EDT | 135.00 | 0.06 | 0.02 | 0.12 | +0.01 | +20.00% | 180 | 8,863 | 68.95% |
| TSM240621P00140000 | 2024-06-13 11:24AM EDT | 140.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 90 | 12,338 | 60.94% |
| TSM240621P00141000 | 2024-06-11 3:58PM EDT | 141.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 5 | 411 | 59.57% |
| TSM240621P00142000 | 2024-06-13 10:29AM EDT | 142.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 12 | 1,094 | 58.20% |
| TSM240621P00143000 | 2024-06-12 3:01PM EDT | 143.00 | 0.11 | 0.09 | 0.10 | +0.05 | +83.33% | 1 | 331 | 56.84% |
| TSM240621P00144000 | 2024-06-13 10:44AM EDT | 144.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 224 | 914 | 55.47% |
| TSM240621P00145000 | 2024-06-13 11:58AM EDT | 145.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 114 | 6,411 | 54.10% |
| TSM240621P00146000 | 2024-06-12 3:01PM EDT | 146.00 | 0.08 | 0.11 | 0.12 | 0.00 | - | 5 | 359 | 52.93% |
| TSM240621P00147000 | 2024-06-12 10:49AM EDT | 147.00 | 0.07 | 0.11 | 0.13 | 0.00 | - | 27 | 1,098 | 51.37% |
| TSM240621P00148000 | 2024-06-12 3:01PM EDT | 148.00 | 0.09 | 0.12 | 0.13 | 0.00 | - | 84 | 1,714 | 50.20% |
| TSM240621P00149000 | 2024-06-13 10:10AM EDT | 149.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 62 | 984 | 48.93% |
| TSM240621P00150000 | 2024-06-13 11:40AM EDT | 150.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 33 | 6,266 | 47.56% |
| TSM240621P00152500 | 2024-06-13 11:42AM EDT | 152.50 | 0.16 | 0.15 | 0.17 | 0.00 | - | 32 | 1,845 | 43.75% |
| TSM240621P00155000 | 2024-06-13 11:41AM EDT | 155.00 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 118 | 3,150 | 40.14% |
| TSM240621P00157500 | 2024-06-13 11:48AM EDT | 157.50 | 0.24 | 0.24 | 0.26 | 0.00 | - | 147 | 809 | 37.16% |
| TSM240621P00160000 | 2024-06-13 11:58AM EDT | 160.00 | 0.33 | 0.34 | 0.35 | -0.06 | -15.38% | 229 | 2,873 | 34.28% |
| TSM240621P00162500 | 2024-06-13 11:56AM EDT | 162.50 | 0.50 | 0.50 | 0.51 | -0.09 | -15.25% | 112 | 1,042 | 31.96% |
| TSM240621P00165000 | 2024-06-13 11:55AM EDT | 165.00 | 0.77 | 0.85 | 0.88 | -0.16 | -17.20% | 644 | 1,341 | 31.42% |
| TSM240621P00167500 | 2024-06-13 12:01PM EDT | 167.50 | 1.40 | 1.38 | 1.42 | -0.09 | -6.04% | 331 | 441 | 30.64% |
| TSM240621P00170000 | 2024-06-13 12:01PM EDT | 170.00 | 2.21 | 2.20 | 2.22 | -0.18 | -7.96% | 988 | 961 | 30.05% |
| TSM240621P00172500 | 2024-06-13 11:58AM EDT | 172.50 | 3.15 | 3.25 | 3.35 | -0.25 | -7.35% | 329 | 1,059 | 29.86% |
| TSM240621P00175000 | 2024-06-13 11:50AM EDT | 175.00 | 4.40 | 4.50 | 4.60 | -1.11 | -20.15% | 101 | 466 | 27.86% |
| TSM240621P00180000 | 2024-06-13 11:32AM EDT | 180.00 | 8.30 | 8.15 | 8.35 | -0.85 | -9.29% | 1 | 52 | 27.34% |
| TSM240621P00185000 | 2024-06-13 10:22AM EDT | 185.00 | 13.50 | 11.95 | 12.85 | -0.05 | -0.37% | 1 | 12 | 25.20% |
| TSM240621P00190000 | 2024-06-12 10:06AM EDT | 190.00 | 16.18 | 17.10 | 17.70 | 0.00 | - | 7 | 8 | 0.00% |
| TSM240621P00200000 | 2024-06-12 10:18AM EDT | 200.00 | 25.22 | 26.90 | 27.85 | 0.00 | - | 1 | 1 | 46.48% |
| TSM240621P00220000 | 2024-06-13 9:38AM EDT | 220.00 | 46.95 | 46.75 | 47.95 | +1.00 | +2.18% | 1 | 3 | 77.83% |
© 2024 Yahoo. Todos os direitos reservados.