Mercado fechará em 5 h 51 min
BOVESPA
120.108,98 +971,12 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.984,33 +587,13 (+1,12%) PETROLEO CRU
81,00 +0,67 (+0,83%) OURO
2.341,40 +12,40 (+0,53%) 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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 98.00 | 122.35 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00060000 | 2024-06-13 1:03PM EDT | 60.00 | 112.65 | 120.55 | 124.00 | 0.00 | - | 25 | 29 | 205.23% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 89.75 | 90.60 | 0.00 | - | 4 | 10 | 0.00% |
| TSM240719C00075000 | 2024-06-11 2:48PM EDT | 75.00 | 91.23 | 105.45 | 109.20 | 0.00 | - | 14 | 29 | 174.22% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 0.00% |
| TSM240719C00085000 | 2024-05-17 10:00AM EDT | 85.00 | 68.41 | 87.70 | 88.55 | 0.00 | - | 1 | 27 | 0.00% |
| TSM240719C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 89.02 | 90.95 | 94.15 | 0.00 | - | 1 | 106 | 140.72% |
| TSM240719C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 76.90 | 85.60 | 89.15 | 0.00 | - | 5 | 238 | 131.30% |
| TSM240719C00100000 | 2024-06-14 1:33PM EDT | 100.00 | 74.10 | 81.05 | 84.20 | 0.00 | - | 1 | 397 | 123.58% |
| TSM240719C00105000 | 2024-06-12 12:03PM EDT | 105.00 | 71.00 | 75.85 | 79.95 | 0.00 | - | 1 | 1,281 | 130.08% |
| TSM240719C00110000 | 2024-06-17 3:21PM EDT | 110.00 | 68.98 | 71.05 | 74.20 | 0.00 | - | 3 | 758 | 106.74% |
| TSM240719C00115000 | 2024-06-14 3:46PM EDT | 115.00 | 58.30 | 66.65 | 69.10 | 0.00 | - | 2 | 1,328 | 96.68% |
| TSM240719C00120000 | 2024-06-14 3:31PM EDT | 120.00 | 53.50 | 61.75 | 64.60 | 0.00 | - | 7 | 912 | 98.39% |
| TSM240719C00125000 | 2024-06-17 11:35AM EDT | 125.00 | 51.75 | 56.85 | 59.55 | 0.00 | - | 1 | 528 | 89.80% |
| TSM240719C00130000 | 2024-06-17 3:21PM EDT | 130.00 | 49.30 | 51.25 | 54.55 | 0.00 | - | 5 | 4,881 | 82.30% |
| TSM240719C00135000 | 2024-06-17 1:21PM EDT | 135.00 | 43.10 | 47.25 | 49.75 | 0.00 | - | 10 | 1,465 | 54.93% |
| TSM240719C00140000 | 2024-06-18 9:40AM EDT | 140.00 | 44.25 | 41.95 | 44.55 | +4.88 | +12.40% | 15 | 4,479 | 67.92% |
| TSM240719C00145000 | 2024-06-17 3:40PM EDT | 145.00 | 34.75 | 37.40 | 39.75 | 0.00 | - | 159 | 6,448 | 63.31% |
| TSM240719C00150000 | 2024-06-17 3:24PM EDT | 150.00 | 29.88 | 33.00 | 34.55 | 0.00 | - | 92 | 3,601 | 54.14% |
| TSM240719C00155000 | 2024-06-18 9:40AM EDT | 155.00 | 29.97 | 27.85 | 29.90 | +4.45 | +17.44% | 1 | 7,239 | 50.81% |
| TSM240719C00160000 | 2024-06-18 9:47AM EDT | 160.00 | 25.31 | 24.60 | 25.80 | +4.11 | +19.39% | 137 | 9,374 | 50.93% |
| TSM240719C00165000 | 2024-06-18 9:48AM EDT | 165.00 | 21.20 | 20.45 | 21.05 | +3.50 | +19.77% | 50 | 3,364 | 44.97% |
| TSM240719C00170000 | 2024-06-18 9:52AM EDT | 170.00 | 17.70 | 17.25 | 17.95 | +3.50 | +24.65% | 84 | 7,173 | 47.96% |
| TSM240719C00175000 | 2024-06-18 9:53AM EDT | 175.00 | 14.59 | 14.40 | 14.60 | +3.19 | +28.48% | 312 | 9,867 | 47.16% |
| TSM240719C00180000 | 2024-06-18 9:52AM EDT | 180.00 | 11.25 | 11.65 | 11.80 | +2.19 | +24.17% | 199 | 6,391 | 47.21% |
| TSM240719C00185000 | 2024-06-18 9:53AM EDT | 185.00 | 9.45 | 9.25 | 9.40 | +2.36 | +35.01% | 548 | 4,538 | 47.28% |
| TSM240719C00190000 | 2024-06-18 9:52AM EDT | 190.00 | 7.50 | 7.30 | 7.45 | +2.03 | +37.11% | 324 | 1,488 | 47.68% |
| TSM240719C00195000 | 2024-06-18 9:52AM EDT | 195.00 | 5.90 | 5.50 | 5.60 | +1.80 | +46.15% | 110 | 783 | 46.87% |
| TSM240719C00200000 | 2024-06-18 9:53AM EDT | 200.00 | 4.54 | 4.45 | 4.60 | +1.44 | +47.06% | 383 | 2,548 | 48.78% |
| TSM240719C00210000 | 2024-06-18 9:51AM EDT | 210.00 | 2.65 | 2.67 | 2.75 | +0.76 | +40.21% | 180 | 929 | 49.70% |
| TSM240719C00220000 | 2024-06-18 9:53AM EDT | 220.00 | 1.68 | 1.60 | 1.65 | +0.61 | +57.01% | 90 | 1,360 | 50.73% |
| TSM240719C00230000 | 2024-06-18 9:45AM EDT | 230.00 | 0.99 | 0.97 | 1.02 | +0.31 | +45.59% | 130 | 376 | 52.27% |
| TSM240719C00240000 | 2024-06-18 9:46AM EDT | 240.00 | 0.65 | 0.62 | 0.67 | +0.22 | +51.16% | 2 | 206 | 54.27% |
| TSM240719C00250000 | 2024-06-18 9:40AM EDT | 250.00 | 0.42 | 0.41 | 0.46 | +0.12 | +40.00% | 3 | 155 | 56.40% |
| TSM240719C00260000 | 2024-06-18 9:41AM EDT | 260.00 | 0.30 | 0.28 | 0.32 | +0.07 | +30.43% | 36 | 492 | 58.45% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-06-07 10:47AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 2,088 | 145.31% |
| TSM240719P00055000 | 2024-06-12 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 5 | 929 | 175.78% |
| TSM240719P00060000 | 2024-06-07 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 1 | 305 | 175.98% |
| TSM240719P00065000 | 2024-06-17 1:47PM EDT | 65.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 20 | 373 | 149.61% |
| TSM240719P00070000 | 2024-06-17 1:48PM EDT | 70.00 | 0.04 | 0.01 | 0.36 | 0.00 | - | 10 | 1,660 | 142.77% |
| TSM240719P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 1,297 | 106.25% |
| TSM240719P00080000 | 2024-06-12 3:47PM EDT | 80.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 2 | 3,841 | 125.20% |
| TSM240719P00085000 | 2024-06-14 11:50AM EDT | 85.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 1,115 | 98.05% |
| TSM240719P00090000 | 2024-06-14 12:57PM EDT | 90.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1,727 | 94.14% |
| TSM240719P00095000 | 2024-06-14 2:54PM EDT | 95.00 | 0.09 | 0.01 | 0.54 | 0.00 | - | 169 | 2,287 | 106.25% |
| TSM240719P00100000 | 2024-06-17 9:31AM EDT | 100.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 40 | 1,911 | 106.74% |
| TSM240719P00105000 | 2024-06-12 3:06PM EDT | 105.00 | 0.09 | 0.05 | 0.92 | 0.00 | - | 62 | 2,171 | 100.39% |
| TSM240719P00110000 | 2024-06-17 3:31PM EDT | 110.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 75 | 2,376 | 77.93% |
| TSM240719P00115000 | 2024-06-17 11:00AM EDT | 115.00 | 0.22 | 0.16 | 0.20 | 0.00 | - | 101 | 3,663 | 73.34% |
| TSM240719P00120000 | 2024-06-17 1:29PM EDT | 120.00 | 0.24 | 0.19 | 0.24 | 0.00 | - | 17 | 4,690 | 69.14% |
| TSM240719P00125000 | 2024-06-18 9:52AM EDT | 125.00 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 5 | 4,068 | 65.14% |
| TSM240719P00130000 | 2024-06-17 3:57PM EDT | 130.00 | 0.35 | 0.30 | 0.34 | 0.00 | - | 20 | 5,645 | 61.43% |
| TSM240719P00135000 | 2024-06-18 9:37AM EDT | 135.00 | 0.38 | 0.37 | 0.42 | -0.05 | -11.63% | 4 | 6,958 | 57.72% |
| TSM240719P00140000 | 2024-06-18 9:47AM EDT | 140.00 | 0.50 | 0.49 | 0.53 | -0.08 | -13.79% | 8 | 4,450 | 54.49% |
| TSM240719P00145000 | 2024-06-18 9:49AM EDT | 145.00 | 0.72 | 0.69 | 0.73 | -0.10 | -12.20% | 19 | 9,716 | 52.12% |
| TSM240719P00150000 | 2024-06-18 9:39AM EDT | 150.00 | 0.98 | 0.97 | 1.02 | -0.24 | -19.67% | 113 | 3,707 | 50.24% |
| TSM240719P00155000 | 2024-06-18 9:50AM EDT | 155.00 | 1.49 | 1.40 | 1.46 | -0.36 | -19.46% | 60 | 2,803 | 48.51% |
| TSM240719P00160000 | 2024-06-18 9:50AM EDT | 160.00 | 2.17 | 2.14 | 2.21 | -0.61 | -21.94% | 208 | 7,101 | 47.97% |
| TSM240719P00165000 | 2024-06-18 9:50AM EDT | 165.00 | 3.29 | 3.10 | 3.20 | -0.77 | -18.97% | 63 | 4,385 | 47.27% |
| TSM240719P00170000 | 2024-06-18 9:53AM EDT | 170.00 | 4.60 | 4.45 | 4.60 | -1.22 | -20.96% | 52 | 9,276 | 47.14% |
| TSM240719P00175000 | 2024-06-18 9:49AM EDT | 175.00 | 6.55 | 6.30 | 6.45 | -1.37 | -17.30% | 8 | 994 | 47.41% |
| TSM240719P00180000 | 2024-06-18 9:45AM EDT | 180.00 | 8.55 | 8.55 | 8.70 | -1.85 | -17.79% | 71 | 289 | 47.69% |
| TSM240719P00185000 | 2024-06-18 9:39AM EDT | 185.00 | 11.30 | 11.30 | 11.45 | -2.30 | -16.91% | 52 | 86 | 48.45% |
| TSM240719P00190000 | 2024-06-17 12:41PM EDT | 190.00 | 14.70 | 14.25 | 14.45 | -3.00 | -16.95% | 5 | 119 | 48.63% |
| TSM240719P00195000 | 2024-06-18 9:35AM EDT | 195.00 | 18.06 | 17.85 | 17.80 | -5.84 | -24.44% | 2 | 82 | 48.85% |
| TSM240719P00200000 | 2024-06-18 9:53AM EDT | 200.00 | 21.87 | 21.15 | 22.90 | -2.33 | -9.75% | 10 | 29 | 52.08% |
| TSM240719P00210000 | 2024-06-14 10:34AM EDT | 210.00 | 37.85 | 29.15 | 30.70 | 0.00 | - | 1 | 1 | 52.16% |
| TSM240719P00220000 | 2024-06-18 9:53AM EDT | 220.00 | 39.10 | 37.85 | 40.60 | -31.24 | -44.53% | 4 | 0 | 57.28% |
© 2024 Yahoo. Todos os direitos reservados.