Mercado fechará em 4 h 54 min
BOVESPA
120.839,86 +578,52 (+0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.125,82 -197,55 (-0,37%) PETROLEO CRU
82,24 +0,67 (+0,82%) OURO
2.377,00 +30,10 (+1,28%) Bitcoin USD
64.895,70 -18,39 (-0,03%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705C00105000 | 2024-06-11 3:22PM EDT | 105.00 | 60.92 | 73.25 | 74.35 | 0.00 | - | 1 | 1 | 108.20% |
| TSM240705C00110000 | 2024-06-03 12:32PM EDT | 110.00 | 43.48 | 68.45 | 69.70 | 0.00 | - | 2 | 2 | 125.20% |
| TSM240705C00120000 | 2024-06-18 9:43AM EDT | 120.00 | 62.72 | 58.50 | 59.45 | 0.00 | - | 1 | 6 | 92.29% |
| TSM240705C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 48.17 | 53.40 | 54.45 | 0.00 | - | 1 | 1 | 83.98% |
| TSM240705C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 30.60 | 48.45 | 49.50 | 0.00 | - | 1 | 1 | 78.71% |
| TSM240705C00135000 | 2024-06-12 11:31AM EDT | 135.00 | 40.12 | 43.55 | 44.60 | 0.00 | - | 3 | 3 | 75.05% |
| TSM240705C00140000 | 2024-06-05 9:49AM EDT | 140.00 | 22.30 | 38.60 | 39.60 | 0.00 | - | 10 | 19 | 66.89% |
| TSM240705C00141000 | 2024-06-12 3:18PM EDT | 141.00 | 32.40 | 37.70 | 38.90 | 0.00 | - | - | 1 | 74.02% |
| TSM240705C00143000 | 2024-06-13 2:40PM EDT | 143.00 | 31.06 | 35.65 | 36.50 | 0.00 | - | 1 | 7 | 58.30% |
| TSM240705C00144000 | 2024-06-12 9:47AM EDT | 144.00 | 30.01 | 34.30 | 35.65 | 0.00 | - | 4 | 5 | 62.06% |
| TSM240705C00145000 | 2024-06-20 9:33AM EDT | 145.00 | 37.50 | 33.70 | 34.60 | +9.50 | +33.93% | 3 | 25 | 58.84% |
| TSM240705C00146000 | 2024-06-12 12:59PM EDT | 146.00 | 29.51 | 32.75 | 33.70 | 0.00 | - | 11 | 5 | 60.25% |
| TSM240705C00147000 | 2024-06-14 3:27PM EDT | 147.00 | 26.40 | 31.75 | 32.70 | 0.00 | - | 1 | 1 | 58.59% |
| TSM240705C00148000 | 2024-06-12 12:59PM EDT | 148.00 | 27.59 | 30.85 | 31.75 | 0.00 | - | 14 | 27 | 58.25% |
| TSM240705C00149000 | 2024-06-18 11:23AM EDT | 149.00 | 33.67 | 29.65 | 30.85 | 0.00 | - | 1 | 22 | 58.98% |
| TSM240705C00150000 | 2024-06-20 10:20AM EDT | 150.00 | 28.20 | 28.90 | 29.50 | -0.48 | -1.67% | 4 | 65 | 47.75% |
| TSM240705C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 30.05 | 26.50 | 27.30 | +8.54 | +39.70% | 1 | 99 | 51.95% |
| TSM240705C00155000 | 2024-06-20 9:33AM EDT | 155.00 | 27.70 | 24.00 | 25.25 | +4.31 | +18.43% | 3 | 221 | 55.79% |
| TSM240705C00157500 | 2024-06-20 9:40AM EDT | 157.50 | 25.20 | 21.80 | 22.40 | -0.28 | -1.10% | 1 | 174 | 45.53% |
| TSM240705C00160000 | 2024-06-20 10:01AM EDT | 160.00 | 21.05 | 19.20 | 20.00 | -0.73 | -3.35% | 6 | 657 | 42.90% |
| TSM240705C00162500 | 2024-06-18 1:02PM EDT | 162.50 | 20.50 | 17.00 | 18.10 | 0.00 | - | 48 | 129 | 46.29% |
| TSM240705C00165000 | 2024-06-20 9:44AM EDT | 165.00 | 18.60 | 14.70 | 15.95 | +1.37 | +7.95% | 31 | 207 | 45.07% |
| TSM240705C00167500 | 2024-06-18 10:58AM EDT | 167.50 | 17.70 | 12.95 | 13.55 | 0.00 | - | 24 | 88 | 40.77% |
| TSM240705C00170000 | 2024-06-20 10:39AM EDT | 170.00 | 13.35 | 11.40 | 11.90 | +0.85 | +6.80% | 49 | 276 | 42.57% |
| TSM240705C00172500 | 2024-06-20 10:47AM EDT | 172.50 | 10.45 | 9.80 | 9.95 | -0.34 | -3.15% | 20 | 232 | 40.69% |
| TSM240705C00175000 | 2024-06-20 10:46AM EDT | 175.00 | 8.75 | 8.15 | 8.30 | -0.05 | -0.57% | 51 | 287 | 40.10% |
| TSM240705C00177500 | 2024-06-20 10:40AM EDT | 177.50 | 7.85 | 6.80 | 6.95 | +0.50 | +6.80% | 59 | 195 | 40.49% |
| TSM240705C00180000 | 2024-06-20 10:49AM EDT | 180.00 | 5.73 | 5.60 | 5.75 | -0.27 | -4.50% | 291 | 1,083 | 40.77% |
| TSM240705C00182500 | 2024-06-20 10:47AM EDT | 182.50 | 4.82 | 4.65 | 4.80 | -0.18 | -3.60% | 524 | 480 | 41.64% |
| TSM240705C00185000 | 2024-06-20 10:36AM EDT | 185.00 | 4.50 | 3.75 | 3.90 | +0.60 | +15.38% | 212 | 407 | 41.85% |
| TSM240705C00187500 | 2024-06-20 10:49AM EDT | 187.50 | 3.13 | 3.10 | 3.20 | -0.42 | -11.02% | 397 | 645 | 42.51% |
| TSM240705C00190000 | 2024-06-20 10:51AM EDT | 190.00 | 2.57 | 2.54 | 2.61 | -0.26 | -9.25% | 352 | 691 | 43.12% |
| TSM240705C00192500 | 2024-06-20 10:49AM EDT | 192.50 | 2.04 | 2.02 | 2.09 | -0.25 | -9.58% | 25 | 126 | 43.46% |
| TSM240705C00195000 | 2024-06-20 10:46AM EDT | 195.00 | 1.87 | 1.64 | 1.70 | +0.27 | +16.87% | 132 | 390 | 44.14% |
| TSM240705C00197500 | 2024-06-20 10:34AM EDT | 197.50 | 1.55 | 1.33 | 1.38 | +0.06 | +4.03% | 24 | 65 | 44.82% |
| TSM240705C00200000 | 2024-06-20 10:50AM EDT | 200.00 | 1.09 | 1.07 | 1.11 | -0.03 | -2.65% | 9,885 | 1,733 | 45.36% |
| TSM240705C00205000 | 2024-06-20 10:46AM EDT | 205.00 | 0.85 | 0.74 | 0.79 | +0.08 | +10.39% | 33 | 80 | 47.66% |
| TSM240705C00210000 | 2024-06-20 10:07AM EDT | 210.00 | 0.69 | 0.53 | 0.57 | +0.20 | +40.82% | 27 | 460 | 49.85% |
| TSM240705C00230000 | 2024-06-20 10:28AM EDT | 230.00 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 9 | 557 | 59.57% |
| TSM240705C00240000 | 2024-06-20 10:31AM EDT | 240.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 9 | 37 | 64.65% |
| TSM240705C00250000 | 2024-06-20 10:17AM EDT | 250.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 27 | 100 | 68.95% |
| TSM240705C00260000 | 2024-06-20 10:46AM EDT | 260.00 | 0.09 | 0.01 | 0.25 | +0.03 | +50.00% | 15 | 26 | 77.34% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705P00095000 | 2024-05-31 10:57AM EDT | 95.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 114.84% |
| TSM240705P00100000 | 2024-06-10 11:30AM EDT | 100.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 53 | 211 | 103.13% |
| TSM240705P00105000 | 2024-06-17 1:26PM EDT | 105.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 6 | 4 | 102.34% |
| TSM240705P00110000 | 2024-06-11 12:34PM EDT | 110.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 11 | 16 | 95.31% |
| TSM240705P00115000 | 2024-06-14 1:41PM EDT | 115.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 21 | 46 | 87.89% |
| TSM240705P00120000 | 2024-06-18 11:14AM EDT | 120.00 | 0.02 | 0.05 | 0.07 | 0.00 | - | 21 | 217 | 78.91% |
| TSM240705P00125000 | 2024-06-20 10:45AM EDT | 125.00 | 0.05 | 0.06 | 0.09 | +0.02 | +66.67% | 3 | 66 | 73.63% |
| TSM240705P00130000 | 2024-06-18 11:08AM EDT | 130.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 10 | 83 | 68.95% |
| TSM240705P00135000 | 2024-06-18 9:30AM EDT | 135.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 10 | 139 | 62.89% |
| TSM240705P00138000 | 2024-06-18 12:00PM EDT | 138.00 | 0.09 | 0.12 | 0.15 | 0.00 | - | 81 | 127 | 60.06% |
| TSM240705P00139000 | 2024-06-20 10:36AM EDT | 139.00 | 0.13 | 0.13 | 0.16 | +0.03 | +30.00% | 25 | 132 | 59.28% |
| TSM240705P00140000 | 2024-06-18 3:52PM EDT | 140.00 | 0.10 | 0.14 | 0.17 | 0.00 | - | 591 | 3,946 | 58.40% |
| TSM240705P00141000 | 2024-06-18 3:52PM EDT | 141.00 | 0.12 | 0.15 | 0.19 | 0.00 | - | 98 | 106 | 57.81% |
| TSM240705P00142000 | 2024-06-18 10:39AM EDT | 142.00 | 0.11 | 0.16 | 0.20 | 0.00 | - | 28 | 39 | 56.84% |
| TSM240705P00143000 | 2024-06-18 3:00PM EDT | 143.00 | 0.12 | 0.17 | 0.20 | 0.00 | - | 3 | 29 | 55.57% |
| TSM240705P00144000 | 2024-06-17 10:46AM EDT | 144.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | 4 | 2,055 | 54.88% |
| TSM240705P00145000 | 2024-06-18 3:34PM EDT | 145.00 | 0.15 | 0.19 | 0.23 | 0.00 | - | 10 | 870 | 53.81% |
| TSM240705P00146000 | 2024-06-13 11:10AM EDT | 146.00 | 0.31 | 0.20 | 0.22 | 0.00 | - | 2 | 16 | 52.34% |
| TSM240705P00147000 | 2024-06-20 10:35AM EDT | 147.00 | 0.22 | 0.22 | 0.26 | +0.06 | +37.50% | 2 | 390 | 52.05% |
| TSM240705P00148000 | 2024-06-20 10:10AM EDT | 148.00 | 0.24 | 0.24 | 0.28 | -0.08 | -25.00% | 3 | 276 | 51.32% |
| TSM240705P00149000 | 2024-06-18 3:52PM EDT | 149.00 | 0.22 | 0.24 | 0.27 | 0.00 | - | 10 | 105 | 50.15% |
| TSM240705P00150000 | 2024-06-20 10:36AM EDT | 150.00 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 1 | 384 | 49.32% |
| TSM240705P00152500 | 2024-06-20 9:49AM EDT | 152.50 | 0.30 | 0.35 | 0.38 | +0.05 | +20.00% | 6 | 137 | 48.05% |
| TSM240705P00155000 | 2024-06-18 3:52PM EDT | 155.00 | 0.37 | 0.43 | 0.48 | 0.00 | - | 238 | 538 | 46.44% |
| TSM240705P00157500 | 2024-06-20 10:23AM EDT | 157.50 | 0.56 | 0.58 | 0.61 | +0.13 | +30.23% | 11 | 260 | 44.92% |
| TSM240705P00160000 | 2024-06-20 10:46AM EDT | 160.00 | 0.68 | 0.76 | 0.80 | +0.15 | +28.30% | 19 | 495 | 43.75% |
| TSM240705P00162500 | 2024-06-20 10:36AM EDT | 162.50 | 0.87 | 1.02 | 1.08 | +0.09 | +11.54% | 25 | 365 | 43.07% |
| TSM240705P00165000 | 2024-06-20 10:33AM EDT | 165.00 | 1.22 | 1.37 | 1.44 | +0.10 | +8.93% | 249 | 711 | 42.38% |
| TSM240705P00167500 | 2024-06-20 10:50AM EDT | 167.50 | 1.90 | 1.84 | 1.90 | +0.42 | +37.84% | 77 | 117 | 41.77% |
| TSM240705P00170000 | 2024-06-20 10:30AM EDT | 170.00 | 2.25 | 2.42 | 2.50 | +0.24 | +11.94% | 233 | 232 | 41.38% |
| TSM240705P00172500 | 2024-06-20 10:24AM EDT | 172.50 | 3.04 | 3.20 | 3.35 | +0.40 | +15.15% | 18 | 177 | 41.86% |
| TSM240705P00175000 | 2024-06-20 10:48AM EDT | 175.00 | 4.26 | 4.10 | 4.25 | +0.70 | +19.66% | 40 | 109 | 41.55% |
| TSM240705P00177500 | 2024-06-20 10:41AM EDT | 177.50 | 4.65 | 5.30 | 5.40 | +0.52 | +12.59% | 18 | 81 | 41.88% |
| TSM240705P00180000 | 2024-06-20 10:47AM EDT | 180.00 | 6.35 | 6.55 | 6.70 | +0.35 | +5.83% | 74 | 168 | 42.14% |
| TSM240705P00182500 | 2024-06-20 10:36AM EDT | 182.50 | 7.40 | 8.10 | 8.30 | +0.40 | +5.71% | 40 | 72 | 43.37% |
| TSM240705P00185000 | 2024-06-20 10:24AM EDT | 185.00 | 9.35 | 9.75 | 9.95 | +1.20 | +14.72% | 14 | 16 | 43.99% |
| TSM240705P00187500 | 2024-06-18 11:10AM EDT | 187.50 | 9.40 | 11.60 | 11.80 | 0.00 | - | 13 | 21 | 45.14% |
| TSM240705P00190000 | 2024-06-18 9:56AM EDT | 190.00 | 10.94 | 13.20 | 14.10 | 0.00 | - | 1 | 2 | 48.94% |
© 2024 Yahoo. Todos os direitos reservados.