Mercado fechará em 4 h 45 min
BOVESPA
120.907,62 +646,27 (+0,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.183,08 -140,29 (-0,26%) PETROLEO CRU
82,21 +0,64 (+0,78%) OURO
2.378,00 +31,10 (+1,33%) Bitcoin USD
64.900,02 -130,30 (-0,20%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:15AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00090000 | 2024-05-22 3:31PM EDT | 90.00 | 65.70 | 89.00 | 90.15 | 0.00 | - | - | 0 | 225.68% |
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 54.81 | 72.35 | 73.30 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00105000 | 2024-06-11 10:44AM EDT | 105.00 | 60.82 | 74.00 | 75.30 | 0.00 | - | 1 | 0 | 185.16% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 39.85 | 59.10 | 60.30 | 0.00 | - | - | 0 | 147.07% |
| TSM240628C00129000 | 2024-06-11 11:58AM EDT | 129.00 | 35.60 | 50.10 | 51.05 | 0.00 | - | 1 | 1 | 118.46% |
| TSM240628C00130000 | 2024-06-18 1:05PM EDT | 130.00 | 51.80 | 49.15 | 50.25 | 0.00 | - | 1 | 10 | 121.88% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 40.65 | 41.45 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 38.65 | 39.45 | 0.00 | - | 4 | 4 | 0.00% |
| TSM240628C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 20.33 | 44.10 | 45.25 | 0.00 | - | 3 | 5 | 108.79% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 36.50 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240628C00137000 | 2024-06-14 10:37AM EDT | 137.00 | 36.00 | 42.00 | 43.10 | 0.00 | - | 1 | 9 | 98.83% |
| TSM240628C00138000 | 2024-06-11 12:47PM EDT | 138.00 | 27.83 | 41.25 | 42.05 | 0.00 | - | 1 | 4 | 100.78% |
| TSM240628C00139000 | 2024-06-11 12:47PM EDT | 139.00 | 26.67 | 40.10 | 41.10 | 0.00 | - | 1 | 9 | 96.48% |
| TSM240628C00140000 | 2024-06-10 11:44AM EDT | 140.00 | 29.20 | 39.20 | 40.40 | 0.00 | - | 1 | 24 | 101.56% |
| TSM240628C00141000 | 2024-06-14 10:50AM EDT | 141.00 | 31.92 | 38.25 | 39.40 | 0.00 | - | 1 | 4 | 99.98% |
| TSM240628C00142000 | 2024-06-13 12:53PM EDT | 142.00 | 30.70 | 37.40 | 38.05 | 0.00 | - | 1 | 5 | 94.34% |
| TSM240628C00143000 | 2024-06-07 2:55PM EDT | 143.00 | 20.82 | 36.30 | 37.30 | 0.00 | - | 1 | 11 | 94.43% |
| TSM240628C00144000 | 2024-06-11 10:42AM EDT | 144.00 | 22.00 | 35.35 | 36.10 | 0.00 | - | 1 | 10 | 89.70% |
| TSM240628C00145000 | 2024-06-18 12:41PM EDT | 145.00 | 35.80 | 34.30 | 35.10 | 0.00 | - | 1 | 416 | 86.57% |
| TSM240628C00146000 | 2024-06-05 9:58AM EDT | 146.00 | 15.65 | 33.30 | 34.15 | 0.00 | - | 3 | 35 | 85.11% |
| TSM240628C00147000 | 2024-06-18 9:34AM EDT | 147.00 | 34.00 | 32.30 | 33.20 | 0.00 | - | 1 | 33 | 83.59% |
| TSM240628C00148000 | 2024-06-17 10:49AM EDT | 148.00 | 26.80 | 31.30 | 32.50 | 0.00 | - | 1 | 33 | 85.55% |
| TSM240628C00149000 | 2024-06-17 2:08PM EDT | 149.00 | 29.00 | 30.35 | 31.20 | 0.00 | - | 1 | 152 | 79.74% |
| TSM240628C00150000 | 2024-06-20 9:47AM EDT | 150.00 | 33.00 | 29.35 | 30.45 | +1.74 | +5.57% | 5 | 295 | 80.86% |
| TSM240628C00152500 | 2024-06-18 10:47AM EDT | 152.50 | 32.30 | 26.75 | 27.65 | 0.00 | - | 1 | 198 | 69.68% |
| TSM240628C00155000 | 2024-06-18 3:58PM EDT | 155.00 | 25.50 | 24.45 | 25.55 | 0.00 | - | 25 | 418 | 71.34% |
| TSM240628C00157500 | 2024-06-20 10:50AM EDT | 157.50 | 21.36 | 22.35 | 22.75 | -1.43 | -6.27% | 3 | 426 | 66.41% |
| TSM240628C00160000 | 2024-06-20 10:37AM EDT | 160.00 | 21.00 | 19.45 | 20.25 | +0.40 | +1.94% | 5 | 330 | 56.30% |
| TSM240628C00162500 | 2024-06-20 9:59AM EDT | 162.50 | 19.95 | 17.50 | 18.00 | +1.61 | +8.78% | 1 | 361 | 57.74% |
| TSM240628C00165000 | 2024-06-20 10:32AM EDT | 165.00 | 15.92 | 15.30 | 15.70 | -0.33 | -2.03% | 24 | 301 | 55.15% |
| TSM240628C00167500 | 2024-06-20 10:58AM EDT | 167.50 | 13.30 | 12.65 | 13.40 | -0.15 | -1.12% | 16 | 344 | 53.69% |
| TSM240628C00170000 | 2024-06-20 10:58AM EDT | 170.00 | 11.20 | 11.10 | 11.35 | -0.45 | -3.86% | 274 | 1,091 | 50.22% |
| TSM240628C00172500 | 2024-06-20 10:58AM EDT | 172.50 | 9.28 | 9.20 | 9.55 | -0.13 | -1.38% | 19 | 636 | 51.05% |
| TSM240628C00175000 | 2024-06-20 10:56AM EDT | 175.00 | 7.35 | 7.50 | 7.65 | -0.30 | -3.92% | 180 | 1,246 | 48.05% |
| TSM240628C00177500 | 2024-06-20 10:51AM EDT | 177.50 | 5.60 | 6.05 | 6.15 | -0.32 | -5.41% | 99 | 506 | 47.39% |
| TSM240628C00180000 | 2024-06-20 10:59AM EDT | 180.00 | 4.87 | 4.80 | 4.95 | +0.17 | +3.62% | 767 | 1,990 | 47.75% |
| TSM240628C00182500 | 2024-06-20 10:55AM EDT | 182.50 | 3.77 | 3.75 | 3.85 | +0.07 | +1.89% | 823 | 661 | 47.38% |
| TSM240628C00185000 | 2024-06-20 11:00AM EDT | 185.00 | 2.96 | 2.92 | 2.98 | +0.21 | +7.64% | 4,026 | 11,780 | 47.49% |
| TSM240628C00187500 | 2024-06-20 10:58AM EDT | 187.50 | 2.28 | 2.23 | 2.29 | -0.06 | -2.56% | 204 | 477 | 47.80% |
| TSM240628C00190000 | 2024-06-20 10:56AM EDT | 190.00 | 1.73 | 1.72 | 1.77 | +0.13 | +8.12% | 1,431 | 1,958 | 48.51% |
| TSM240628C00195000 | 2024-06-20 10:57AM EDT | 195.00 | 1.03 | 1.01 | 1.05 | +0.05 | +5.10% | 263 | 1,360 | 50.07% |
| TSM240628C00200000 | 2024-06-20 10:56AM EDT | 200.00 | 0.61 | 0.62 | 0.65 | +0.06 | +10.91% | 776 | 1,574 | 52.05% |
| TSM240628C00210000 | 2024-06-20 10:53AM EDT | 210.00 | 0.27 | 0.27 | 0.30 | +0.01 | +3.85% | 301 | 334 | 57.86% |
| TSM240628C00220000 | 2024-06-20 10:48AM EDT | 220.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 35 | 298 | 64.94% |
| TSM240628C00230000 | 2024-06-20 10:41AM EDT | 230.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 22 | 384 | 71.68% |
| TSM240628C00240000 | 2024-06-20 10:01AM EDT | 240.00 | 0.08 | 0.06 | 0.08 | +0.01 | +12.50% | 34 | 44 | 77.73% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-05-29 10:20AM EDT | 80.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 1 | 207.81% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 154.69% |
| TSM240628P00095000 | 2024-06-10 9:53AM EDT | 95.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 100 | 6 | 148.44% |
| TSM240628P00100000 | 2024-06-17 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 13 | 52 | 139.06% |
| TSM240628P00105000 | 2024-06-17 12:54PM EDT | 105.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 314 | 130.47% |
| TSM240628P00110000 | 2024-06-17 1:28PM EDT | 110.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 134 | 121.48% |
| TSM240628P00115000 | 2024-06-18 3:43PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 88 | 122 | 99.22% |
| TSM240628P00120000 | 2024-06-20 9:38AM EDT | 120.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 101 | 101.56% |
| TSM240628P00125000 | 2024-06-18 11:48AM EDT | 125.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 710 | 91.02% |
| TSM240628P00127000 | 2024-06-12 9:32AM EDT | 127.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 1 | 3 | 97.66% |
| TSM240628P00128000 | 2024-06-18 1:34PM EDT | 128.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 1 | 122 | 74.22% |
| TSM240628P00129000 | 2024-06-20 10:07AM EDT | 129.00 | 0.04 | 0.03 | 0.18 | +0.01 | +33.33% | 1 | 56 | 94.34% |
| TSM240628P00130000 | 2024-06-18 10:45AM EDT | 130.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 5 | 204 | 92.38% |
| TSM240628P00131000 | 2024-06-13 9:30AM EDT | 131.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 1 | 68 | 90.43% |
| TSM240628P00132000 | 2024-06-11 12:16PM EDT | 132.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 64 | 66 | 89.06% |
| TSM240628P00133000 | 2024-06-18 2:02PM EDT | 133.00 | 0.03 | 0.04 | 0.19 | 0.00 | - | 8 | 422 | 87.70% |
| TSM240628P00134000 | 2024-06-18 1:35PM EDT | 134.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 1 | 342 | 83.98% |
| TSM240628P00135000 | 2024-06-20 10:59AM EDT | 135.00 | 0.05 | 0.05 | 0.07 | +0.01 | +33.33% | 16 | 356 | 76.95% |
| TSM240628P00136000 | 2024-06-18 9:36AM EDT | 136.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 1,279 | 82.81% |
| TSM240628P00137000 | 2024-06-17 10:54AM EDT | 137.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 11 | 149 | 74.61% |
| TSM240628P00138000 | 2024-06-20 10:17AM EDT | 138.00 | 0.07 | 0.06 | 0.09 | +0.04 | +133.33% | 10 | 290 | 73.63% |
| TSM240628P00139000 | 2024-06-14 2:18PM EDT | 139.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 15 | 53 | 71.88% |
| TSM240628P00140000 | 2024-06-20 10:59AM EDT | 140.00 | 0.09 | 0.07 | 0.10 | +0.04 | +400.00% | 10 | 4,811 | 71.09% |
| TSM240628P00141000 | 2024-06-18 1:49PM EDT | 141.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 1 | 27 | 69.34% |
| TSM240628P00142000 | 2024-06-20 10:18AM EDT | 142.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 9 | 1,053 | 67.58% |
| TSM240628P00143000 | 2024-06-18 10:13AM EDT | 143.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 363 | 66.80% |
| TSM240628P00144000 | 2024-06-18 2:02PM EDT | 144.00 | 0.06 | 0.08 | 0.12 | 0.00 | - | 9 | 51 | 65.43% |
| TSM240628P00145000 | 2024-06-20 10:45AM EDT | 145.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 14 | 644 | 64.06% |
| TSM240628P00146000 | 2024-06-20 9:33AM EDT | 146.00 | 0.08 | 0.10 | 0.13 | -0.01 | -11.11% | 2 | 141 | 63.09% |
| TSM240628P00147000 | 2024-06-18 3:59PM EDT | 147.00 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 2 | 3,625 | 61.72% |
| TSM240628P00148000 | 2024-06-18 1:03PM EDT | 148.00 | 0.09 | 0.12 | 0.14 | 0.00 | - | 1 | 203 | 60.64% |
| TSM240628P00149000 | 2024-06-20 9:44AM EDT | 149.00 | 0.11 | 0.13 | 0.15 | +0.01 | +10.00% | 24 | 106 | 59.57% |
| TSM240628P00150000 | 2024-06-20 10:18AM EDT | 150.00 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 305 | 674 | 58.30% |
| TSM240628P00152500 | 2024-06-20 10:35AM EDT | 152.50 | 0.17 | 0.17 | 0.19 | +0.03 | +21.43% | 2 | 682 | 55.37% |
| TSM240628P00155000 | 2024-06-20 10:30AM EDT | 155.00 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 14 | 1,084 | 52.54% |
| TSM240628P00157500 | 2024-06-20 10:58AM EDT | 157.50 | 0.28 | 0.26 | 0.29 | +0.04 | +16.67% | 41 | 716 | 50.39% |
| TSM240628P00160000 | 2024-06-20 10:58AM EDT | 160.00 | 0.36 | 0.35 | 0.37 | +0.06 | +20.00% | 84 | 1,321 | 47.85% |
| TSM240628P00162500 | 2024-06-20 10:51AM EDT | 162.50 | 0.55 | 0.48 | 0.52 | +0.14 | +34.15% | 135 | 505 | 46.34% |
| TSM240628P00165000 | 2024-06-20 10:58AM EDT | 165.00 | 0.71 | 0.68 | 0.71 | +0.11 | +18.33% | 156 | 1,152 | 44.56% |
| TSM240628P00167500 | 2024-06-20 10:57AM EDT | 167.50 | 1.02 | 0.97 | 1.02 | +0.07 | +7.37% | 123 | 375 | 43.53% |
| TSM240628P00170000 | 2024-06-20 10:56AM EDT | 170.00 | 1.49 | 1.42 | 1.47 | +0.11 | +7.97% | 294 | 515 | 42.90% |
| TSM240628P00172500 | 2024-06-20 10:57AM EDT | 172.50 | 2.10 | 1.98 | 2.04 | +0.10 | +5.00% | 199 | 570 | 41.94% |
| TSM240628P00175000 | 2024-06-20 10:55AM EDT | 175.00 | 3.10 | 2.81 | 2.87 | +0.35 | +12.73% | 363 | 839 | 41.92% |
| TSM240628P00177500 | 2024-06-20 10:55AM EDT | 177.50 | 4.10 | 3.85 | 3.95 | +0.25 | +6.49% | 192 | 359 | 42.29% |
| TSM240628P00180000 | 2024-06-20 10:59AM EDT | 180.00 | 5.05 | 5.05 | 5.20 | -0.05 | -0.98% | 419 | 368 | 42.29% |
| TSM240628P00182500 | 2024-06-20 10:56AM EDT | 182.50 | 6.75 | 6.50 | 6.65 | +0.50 | +8.00% | 241 | 201 | 42.21% |
| TSM240628P00185000 | 2024-06-20 10:22AM EDT | 185.00 | 8.45 | 8.15 | 8.30 | +0.80 | +10.46% | 35 | 196 | 42.19% |
| TSM240628P00190000 | 2024-06-20 10:09AM EDT | 190.00 | 10.99 | 11.80 | 12.15 | -0.61 | -5.26% | 2 | 213 | 42.60% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 200.00 | 28.45 | 20.70 | 21.15 | 0.00 | - | - | 0 | 43.31% |
© 2024 Yahoo. Todos os direitos reservados.