Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.431,96 +182,88 (+0,28%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726C00130000 | 2024-06-21 9:53AM EDT | 130.00 | 44.14 | 43.90 | 47.25 | +1.76 | +4.15% | 1 | 6 | 74.51% |
| TSM240726C00140000 | 2024-06-21 12:08PM EDT | 140.00 | 37.35 | 34.35 | 37.70 | -2.15 | -5.44% | 152 | 313 | 64.26% |
| TSM240726C00145000 | 2024-06-20 1:29PM EDT | 145.00 | 31.50 | 29.70 | 33.15 | 0.00 | - | 4 | 13 | 60.18% |
| TSM240726C00149000 | 2024-06-20 10:11AM EDT | 149.00 | 34.00 | 26.70 | 28.20 | 0.00 | - | 2 | 4 | 54.14% |
| TSM240726C00150000 | 2024-06-20 12:10PM EDT | 150.00 | 30.00 | 26.20 | 27.10 | 0.00 | - | 30 | 58 | 54.13% |
| TSM240726C00152500 | 2024-06-10 3:50PM EDT | 152.50 | 19.00 | 23.90 | 25.05 | 0.00 | - | 1 | 1 | 52.50% |
| TSM240726C00155000 | 2024-06-21 3:45PM EDT | 155.00 | 22.50 | 21.80 | 23.15 | -2.50 | -10.00% | 2 | 34 | 51.77% |
| TSM240726C00157500 | 2024-06-21 11:44AM EDT | 157.50 | 22.10 | 19.90 | 21.45 | -5.90 | -21.07% | 1 | 4 | 51.86% |
| TSM240726C00160000 | 2024-06-21 3:54PM EDT | 160.00 | 19.20 | 18.25 | 19.60 | -1.36 | -6.61% | 3 | 44 | 51.73% |
| TSM240726C00162500 | 2024-06-21 10:51AM EDT | 162.50 | 18.05 | 16.40 | 17.85 | -1.44 | -7.39% | 1 | 44 | 50.87% |
| TSM240726C00165000 | 2024-06-21 1:06PM EDT | 165.00 | 16.43 | 15.30 | 15.85 | -0.67 | -3.92% | 8 | 169 | 50.90% |
| TSM240726C00167500 | 2024-06-21 11:34AM EDT | 167.50 | 14.50 | 13.80 | 14.35 | -0.70 | -4.61% | 1 | 108 | 50.71% |
| TSM240726C00170000 | 2024-06-21 2:28PM EDT | 170.00 | 13.27 | 12.45 | 12.95 | -0.21 | -1.56% | 14 | 449 | 50.68% |
| TSM240726C00172500 | 2024-06-21 2:53PM EDT | 172.50 | 11.65 | 11.15 | 11.65 | -1.20 | -9.34% | 42 | 98 | 50.56% |
| TSM240726C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 10.15 | 9.90 | 10.45 | -1.55 | -13.25% | 107 | 254 | 50.35% |
| TSM240726C00177500 | 2024-06-21 3:48PM EDT | 177.50 | 9.00 | 8.85 | 9.20 | -2.40 | -21.05% | 66 | 225 | 50.06% |
| TSM240726C00180000 | 2024-06-21 3:23PM EDT | 180.00 | 8.53 | 7.85 | 8.20 | -0.88 | -9.35% | 202 | 868 | 50.06% |
| TSM240726C00182500 | 2024-06-21 3:35PM EDT | 182.50 | 7.44 | 6.95 | 7.30 | -1.86 | -20.00% | 38 | 467 | 50.12% |
| TSM240726C00185000 | 2024-06-21 3:46PM EDT | 185.00 | 6.30 | 6.20 | 6.60 | -1.90 | -23.17% | 168 | 675 | 50.65% |
| TSM240726C00187500 | 2024-06-21 3:35PM EDT | 187.50 | 5.85 | 5.40 | 5.75 | -1.62 | -21.69% | 2 | 60 | 50.29% |
| TSM240726C00190000 | 2024-06-21 12:52PM EDT | 190.00 | 5.46 | 4.75 | 5.20 | -0.64 | -10.49% | 47 | 141 | 50.71% |
| TSM240726C00192500 | 2024-06-21 10:37AM EDT | 192.50 | 4.50 | 4.15 | 4.60 | -1.00 | -18.18% | 1 | 64 | 50.78% |
| TSM240726C00195000 | 2024-06-21 2:38PM EDT | 195.00 | 3.80 | 2.95 | 4.10 | -1.60 | -29.63% | 29 | 115 | 52.38% |
| TSM240726C00197500 | 2024-06-21 11:59AM EDT | 197.50 | 4.25 | 3.20 | 3.60 | -0.20 | -4.49% | 1 | 11 | 51.18% |
| TSM240726C00200000 | 2024-06-21 3:44PM EDT | 200.00 | 2.93 | 2.92 | 3.10 | -0.97 | -24.87% | 258 | 775 | 51.51% |
| TSM240726C00205000 | 2024-06-21 3:32PM EDT | 205.00 | 2.40 | 2.17 | 2.50 | -0.53 | -18.09% | 10 | 42 | 52.01% |
| TSM240726C00210000 | 2024-06-21 3:32PM EDT | 210.00 | 1.88 | 1.63 | 1.95 | -0.68 | -26.56% | 31 | 161 | 52.37% |
| TSM240726C00215000 | 2024-06-20 3:12PM EDT | 215.00 | 1.96 | 1.25 | 1.53 | 0.00 | - | 2 | 39 | 52.98% |
| TSM240726C00220000 | 2024-06-21 10:24AM EDT | 220.00 | 1.30 | 1.00 | 1.27 | -0.39 | -23.08% | 24 | 133 | 54.20% |
| TSM240726C00230000 | 2024-06-21 1:34PM EDT | 230.00 | 0.80 | 0.62 | 0.87 | -0.70 | -46.67% | 10 | 20 | 56.20% |
| TSM240726C00240000 | 2024-06-21 3:04PM EDT | 240.00 | 0.55 | 0.44 | 0.62 | -0.18 | -24.66% | 3 | 27 | 58.79% |
| TSM240726C00250000 | 2024-06-21 3:52PM EDT | 250.00 | 0.37 | 0.34 | 0.37 | -0.23 | -38.33% | 34 | 886 | 60.40% |
| TSM240726C00260000 | 2024-06-21 3:29PM EDT | 260.00 | 0.32 | 0.14 | 0.39 | -0.11 | -25.58% | 321 | 352 | 62.79% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726P00100000 | 2024-06-21 3:00PM EDT | 100.00 | 0.10 | 0.04 | 0.19 | -0.10 | -50.00% | 6 | 2 | 78.91% |
| TSM240726P00115000 | 2024-06-21 3:00PM EDT | 115.00 | 0.21 | 0.11 | 0.30 | -0.02 | -8.70% | 4 | 12 | 65.82% |
| TSM240726P00120000 | 2024-06-20 12:27PM EDT | 120.00 | 0.37 | 0.16 | 0.36 | -0.03 | -7.50% | 1 | 54 | 62.16% |
| TSM240726P00125000 | 2024-06-21 12:25PM EDT | 125.00 | 0.33 | 0.22 | 0.45 | -0.16 | -32.65% | 1 | 14 | 58.69% |
| TSM240726P00130000 | 2024-06-20 10:49AM EDT | 130.00 | 0.55 | 0.31 | 0.57 | 0.00 | - | 1 | 51 | 55.42% |
| TSM240726P00135000 | 2024-06-21 9:50AM EDT | 135.00 | 0.83 | 0.46 | 0.68 | +0.11 | +15.28% | 1 | 46 | 52.05% |
| TSM240726P00140000 | 2024-06-21 3:32PM EDT | 140.00 | 0.81 | 0.76 | 0.89 | -0.20 | -19.80% | 6 | 183 | 50.88% |
| TSM240726P00145000 | 2024-06-21 3:32PM EDT | 145.00 | 1.18 | 1.11 | 1.39 | -0.16 | -11.94% | 7 | 223 | 50.15% |
| TSM240726P00149000 | 2024-06-21 3:45PM EDT | 149.00 | 1.70 | 1.63 | 1.80 | -0.30 | -15.00% | 5 | 49 | 48.39% |
| TSM240726P00150000 | 2024-06-21 1:15PM EDT | 150.00 | 1.64 | 1.70 | 1.97 | -0.67 | -29.00% | 29 | 130 | 48.38% |
| TSM240726P00152500 | 2024-06-21 1:15PM EDT | 152.50 | 1.99 | 2.11 | 2.41 | -0.71 | -26.30% | 4 | 54 | 48.10% |
| TSM240726P00155000 | 2024-06-21 3:49PM EDT | 155.00 | 2.82 | 2.63 | 2.92 | +0.07 | +2.55% | 18 | 819 | 47.79% |
| TSM240726P00157500 | 2024-06-21 3:39PM EDT | 157.50 | 3.16 | 3.15 | 3.50 | -0.75 | -19.18% | 10 | 64 | 47.45% |
| TSM240726P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 4.00 | 3.90 | 4.10 | +0.02 | +0.50% | 95 | 228 | 46.75% |
| TSM240726P00162500 | 2024-06-21 3:46PM EDT | 162.50 | 4.83 | 4.55 | 5.00 | +0.13 | +2.77% | 3 | 175 | 47.27% |
| TSM240726P00165000 | 2024-06-21 3:46PM EDT | 165.00 | 5.70 | 5.55 | 5.80 | -0.25 | -4.20% | 34 | 365 | 46.69% |
| TSM240726P00167500 | 2024-06-21 3:40PM EDT | 167.50 | 6.45 | 6.50 | 6.80 | -0.15 | -2.27% | 154 | 61 | 46.66% |
| TSM240726P00170000 | 2024-06-21 3:27PM EDT | 170.00 | 7.35 | 7.60 | 7.95 | -0.60 | -7.55% | 9 | 85 | 46.86% |
| TSM240726P00172500 | 2024-06-21 3:30PM EDT | 172.50 | 8.60 | 8.80 | 9.10 | -0.95 | -9.95% | 1,034 | 119 | 46.57% |
| TSM240726P00175000 | 2024-06-21 12:18PM EDT | 175.00 | 9.11 | 10.00 | 10.45 | -1.33 | -12.74% | 23 | 259 | 46.74% |
| TSM240726P00177500 | 2024-06-21 1:28PM EDT | 177.50 | 11.01 | 11.50 | 11.85 | +0.01 | +0.09% | 13 | 140 | 46.69% |
| TSM240726P00180000 | 2024-06-20 12:31PM EDT | 180.00 | 14.00 | 12.85 | 13.40 | 0.00 | - | 19 | 37 | 46.89% |
| TSM240726P00182500 | 2024-06-20 12:35PM EDT | 182.50 | 16.35 | 14.45 | 15.00 | +0.95 | +6.17% | 1 | 113 | 46.89% |
| TSM240726P00185000 | 2024-06-20 12:34PM EDT | 185.00 | 17.00 | 16.15 | 16.70 | 0.00 | - | 1 | 25 | 46.95% |
| TSM240726P00187500 | 2024-06-21 9:58AM EDT | 187.50 | 19.40 | 17.90 | 18.45 | +1.55 | +8.68% | 2 | 10 | 46.85% |
| TSM240726P00190000 | 2024-06-21 9:58AM EDT | 190.00 | 21.25 | 19.75 | 20.30 | +0.70 | +3.41% | 1 | 7 | 46.85% |
| TSM240726P00195000 | 2024-06-20 10:22AM EDT | 195.00 | 21.30 | 23.15 | 24.80 | 0.00 | - | 1 | 12 | 50.42% |
| TSM240726P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 29.35 | 27.30 | 28.80 | 0.00 | - | - | 1 | 49.88% |
| TSM240726P00220000 | 2024-06-20 11:01AM EDT | 220.00 | 41.45 | 44.80 | 47.80 | 0.00 | - | 2 | 2 | 60.69% |
© 2024 Yahoo. Todos os direitos reservados.