Mercado fechará em 4 h 52 min
BOVESPA
120.720,80 +459,45 (+0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.191,10 -132,27 (-0,25%) PETROLEO CRU
82,21 +0,64 (+0,78%) OURO
2.378,70 +31,80 (+1,35%) Bitcoin USD
64.820,16 -116,70 (-0,18%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-13 10:40AM EDT | 80.00 | 92.80 | 98.45 | 99.55 | 0.00 | - | 30 | 45 | 156.64% |
| TSM240712C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 74.50 | 78.40 | 79.60 | 0.00 | - | - | 37 | 119.63% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 58.75 | 59.85 | 0.00 | - | 1 | 1 | 69.53% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 53.75 | 54.90 | 0.00 | - | - | 3 | 65.14% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 43.75 | 45.15 | 0.00 | - | - | 2 | 58.89% |
| TSM240712C00140000 | 2024-06-12 3:49PM EDT | 140.00 | 32.86 | 39.05 | 40.25 | 0.00 | - | 3 | 4 | 58.50% |
| TSM240712C00142000 | 2024-06-17 9:41AM EDT | 142.00 | 36.70 | 36.75 | 38.10 | 0.00 | - | 3 | 11 | 64.89% |
| TSM240712C00145000 | 2024-06-17 10:11AM EDT | 145.00 | 31.45 | 34.20 | 35.05 | 0.00 | - | 1 | 12 | 50.93% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 32.00 | 33.15 | 0.00 | - | 1 | 3 | 58.01% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 30.95 | 32.20 | 0.00 | - | 1 | 4 | 57.23% |
| TSM240712C00149000 | 2024-06-18 12:25PM EDT | 149.00 | 32.80 | 30.20 | 31.30 | 0.00 | - | 1 | 4 | 57.10% |
| TSM240712C00150000 | 2024-06-18 3:57PM EDT | 150.00 | 31.11 | 29.35 | 30.40 | 0.00 | - | 1 | 25 | 56.89% |
| TSM240712C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 22.26 | 27.15 | 28.00 | 0.00 | - | 5 | 18 | 54.15% |
| TSM240712C00155000 | 2024-06-18 3:45PM EDT | 155.00 | 26.40 | 24.80 | 25.75 | 0.00 | - | 12 | 34 | 52.95% |
| TSM240712C00157500 | 2024-06-20 10:33AM EDT | 157.50 | 24.15 | 22.40 | 23.40 | -3.30 | -12.02% | 1 | 106 | 50.32% |
| TSM240712C00160000 | 2024-06-18 3:34PM EDT | 160.00 | 24.35 | 20.10 | 20.85 | +2.08 | +9.34% | 1 | 107 | 45.61% |
| TSM240712C00162500 | 2024-06-20 9:34AM EDT | 162.50 | 22.00 | 18.20 | 19.35 | +2.54 | +13.05% | 1 | 247 | 49.83% |
| TSM240712C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 17.09 | 16.50 | 17.00 | 0.00 | - | 69 | 327 | 46.24% |
| TSM240712C00167500 | 2024-06-18 11:51AM EDT | 167.50 | 17.50 | 14.40 | 15.35 | 0.00 | - | 11 | 172 | 47.29% |
| TSM240712C00170000 | 2024-06-20 10:44AM EDT | 170.00 | 14.15 | 12.75 | 13.10 | -0.32 | -2.21% | 8 | 516 | 43.67% |
| TSM240712C00172500 | 2024-06-20 10:13AM EDT | 172.50 | 12.05 | 11.40 | 11.60 | -0.35 | -2.82% | 5 | 231 | 44.28% |
| TSM240712C00175000 | 2024-06-20 10:19AM EDT | 175.00 | 9.50 | 9.90 | 10.10 | -0.80 | -7.77% | 115 | 1,835 | 44.10% |
| TSM240712C00177500 | 2024-06-20 10:36AM EDT | 177.50 | 9.58 | 8.50 | 8.70 | +0.03 | +0.31% | 58 | 206 | 43.79% |
| TSM240712C00180000 | 2024-06-20 10:52AM EDT | 180.00 | 7.50 | 7.45 | 7.65 | -0.38 | -4.83% | 550 | 495 | 44.73% |
| TSM240712C00182500 | 2024-06-20 10:48AM EDT | 182.50 | 6.50 | 6.30 | 6.45 | -0.40 | -5.80% | 116 | 519 | 44.13% |
| TSM240712C00185000 | 2024-06-20 10:44AM EDT | 185.00 | 6.12 | 5.40 | 5.55 | +0.37 | +6.43% | 206 | 293 | 44.56% |
| TSM240712C00187500 | 2024-06-20 10:44AM EDT | 187.50 | 5.22 | 4.60 | 4.75 | +0.22 | +4.40% | 61 | 291 | 44.91% |
| TSM240712C00190000 | 2024-06-20 10:27AM EDT | 190.00 | 4.25 | 3.95 | 4.05 | +0.10 | +2.41% | 242 | 916 | 45.26% |
| TSM240712C00195000 | 2024-06-20 10:43AM EDT | 195.00 | 3.25 | 2.82 | 2.92 | +0.35 | +12.07% | 30 | 343 | 46.00% |
| TSM240712C00197500 | 2024-06-20 10:31AM EDT | 197.50 | 2.74 | 2.41 | 2.50 | +0.08 | +3.01% | 29 | 44 | 46.58% |
| TSM240712C00200000 | 2024-06-20 10:51AM EDT | 200.00 | 2.13 | 2.04 | 2.11 | 0.00 | - | 55 | 350 | 46.92% |
| TSM240712C00205000 | 2024-06-20 10:44AM EDT | 205.00 | 1.73 | 1.48 | 1.55 | +0.22 | +14.57% | 23 | 107 | 48.17% |
| TSM240712C00210000 | 2024-06-20 10:48AM EDT | 210.00 | 1.15 | 1.10 | 1.16 | +0.05 | +4.55% | 30 | 153 | 49.59% |
| TSM240712C00215000 | 2024-06-20 10:38AM EDT | 215.00 | 1.00 | 0.83 | 0.89 | +0.17 | +20.48% | 22 | 196 | 50.78% |
| TSM240712C00220000 | 2024-06-20 10:28AM EDT | 220.00 | 0.72 | 0.64 | 0.69 | +0.10 | +16.13% | 23 | 224 | 52.37% |
| TSM240712C00230000 | 2024-06-20 10:31AM EDT | 230.00 | 0.45 | 0.40 | 0.46 | +0.09 | +25.00% | 27 | 27 | 55.93% |
| TSM240712C00240000 | 2024-06-20 10:33AM EDT | 240.00 | 0.32 | 0.28 | 0.31 | +0.05 | +18.52% | 132 | 155 | 59.47% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00110000 | 2024-06-12 1:44PM EDT | 110.00 | 0.05 | 0.05 | 0.28 | 0.00 | - | 20 | 31 | 89.45% |
| TSM240712P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 0.16 | 0.01 | 0.29 | 0.00 | - | 1 | 1 | 81.05% |
| TSM240712P00120000 | 2024-06-17 3:28PM EDT | 120.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 63 | 71 | 71.88% |
| TSM240712P00125000 | 2024-06-20 9:42AM EDT | 125.00 | 0.15 | 0.13 | 0.18 | +0.04 | +36.36% | 35 | 65 | 67.68% |
| TSM240712P00130000 | 2024-06-18 3:34PM EDT | 130.00 | 0.14 | 0.17 | 0.22 | 0.00 | - | 1 | 16 | 63.28% |
| TSM240712P00135000 | 2024-06-20 9:33AM EDT | 135.00 | 0.21 | 0.21 | 0.27 | +0.02 | +10.53% | 2 | 54 | 58.79% |
| TSM240712P00138000 | 2024-06-11 10:00AM EDT | 138.00 | 0.47 | 0.25 | 0.30 | 0.00 | - | 1 | 21 | 56.15% |
| TSM240712P00139000 | 2024-06-18 1:48PM EDT | 139.00 | 0.21 | 0.27 | 0.32 | 0.00 | - | 1 | 7 | 55.47% |
| TSM240712P00140000 | 2024-06-18 3:59PM EDT | 140.00 | 0.25 | 0.28 | 0.34 | 0.00 | - | 33 | 193 | 54.64% |
| TSM240712P00141000 | 2024-06-14 12:55PM EDT | 141.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 13 | 13 | 53.81% |
| TSM240712P00142000 | 2024-06-14 12:55PM EDT | 142.00 | 0.38 | 0.32 | 0.35 | 0.00 | - | 10 | 15 | 52.73% |
| TSM240712P00143000 | 2024-06-18 10:18AM EDT | 143.00 | 0.28 | 0.34 | 0.40 | 0.00 | - | 9 | 22 | 52.39% |
| TSM240712P00144000 | 2024-06-20 9:46AM EDT | 144.00 | 0.31 | 0.37 | 0.41 | +0.02 | +6.90% | 1 | 33 | 51.56% |
| TSM240712P00145000 | 2024-06-18 11:20AM EDT | 145.00 | 0.31 | 0.39 | 0.45 | 0.00 | - | 1 | 222 | 50.98% |
| TSM240712P00146000 | 2024-06-14 3:14PM EDT | 146.00 | 0.55 | 0.42 | 0.48 | 0.00 | - | 10 | 32 | 50.34% |
| TSM240712P00147000 | 2024-06-18 3:59PM EDT | 147.00 | 0.37 | 0.44 | 0.48 | 0.00 | - | 2 | 49 | 49.61% |
| TSM240712P00148000 | 2024-06-18 3:00PM EDT | 148.00 | 0.40 | 0.49 | 0.53 | 0.00 | - | 12 | 40 | 49.27% |
| TSM240712P00149000 | 2024-06-17 12:04PM EDT | 149.00 | 0.60 | 0.53 | 0.57 | 0.00 | - | 23 | 146 | 48.68% |
| TSM240712P00150000 | 2024-06-20 10:50AM EDT | 150.00 | 0.60 | 0.58 | 0.62 | +0.15 | +36.59% | 33 | 698 | 48.19% |
| TSM240712P00152500 | 2024-06-20 10:31AM EDT | 152.50 | 0.68 | 0.72 | 0.76 | +0.08 | +13.33% | 3 | 268 | 46.90% |
| TSM240712P00155000 | 2024-06-20 10:42AM EDT | 155.00 | 0.83 | 0.89 | 0.94 | +0.07 | +9.21% | 1 | 232 | 45.75% |
| TSM240712P00157500 | 2024-06-20 10:39AM EDT | 157.50 | 1.01 | 1.14 | 1.18 | +0.06 | +6.32% | 6 | 223 | 44.85% |
| TSM240712P00160000 | 2024-06-20 10:28AM EDT | 160.00 | 1.37 | 1.44 | 1.50 | +0.16 | +13.22% | 86 | 555 | 44.19% |
| TSM240712P00162500 | 2024-06-20 9:46AM EDT | 162.50 | 1.32 | 1.83 | 1.92 | -0.27 | -16.98% | 1 | 156 | 43.82% |
| TSM240712P00165000 | 2024-06-20 10:48AM EDT | 165.00 | 2.40 | 2.35 | 2.44 | +0.38 | +18.81% | 56 | 308 | 43.56% |
| TSM240712P00167500 | 2024-06-20 10:33AM EDT | 167.50 | 2.67 | 2.95 | 3.05 | +0.08 | +3.09% | 29 | 65 | 43.20% |
| TSM240712P00170000 | 2024-06-20 10:46AM EDT | 170.00 | 3.55 | 3.70 | 3.85 | +0.35 | +10.94% | 13 | 117 | 43.38% |
| TSM240712P00172500 | 2024-06-20 10:32AM EDT | 172.50 | 4.22 | 4.60 | 4.70 | +0.22 | +5.50% | 5 | 165 | 43.10% |
| TSM240712P00175000 | 2024-06-20 9:30AM EDT | 175.00 | 4.85 | 5.65 | 5.80 | 0.00 | - | 7 | 104 | 43.57% |
| TSM240712P00177500 | 2024-06-20 10:30AM EDT | 177.50 | 6.50 | 6.80 | 6.95 | +0.45 | +7.44% | 6 | 49 | 43.54% |
| TSM240712P00180000 | 2024-06-20 10:46AM EDT | 180.00 | 7.80 | 8.15 | 8.30 | +0.70 | +9.86% | 15 | 48 | 43.93% |
| TSM240712P00182500 | 2024-06-20 10:14AM EDT | 182.50 | 9.10 | 9.60 | 9.75 | +0.70 | +8.33% | 25 | 103 | 44.18% |
| TSM240712P00185000 | 2024-06-20 9:58AM EDT | 185.00 | 9.40 | 11.15 | 11.35 | -0.38 | -3.89% | 3 | 24 | 44.59% |
| TSM240712P00187500 | 2024-06-18 2:19PM EDT | 187.50 | 11.40 | 12.85 | 13.10 | 0.00 | - | 31 | 23 | 45.25% |
| TSM240712P00190000 | 2024-06-20 9:30AM EDT | 190.00 | 12.10 | 14.70 | 14.85 | -0.40 | -3.20% | 11 | 17 | 45.31% |
| TSM240712P00200000 | 2024-06-18 10:07AM EDT | 200.00 | 19.22 | 22.20 | 23.25 | 0.00 | - | 1 | 7 | 49.70% |
© 2024 Yahoo. Todos os direitos reservados.