Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.116,18 -135,75 (-0,21%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 54.43 | 49.05 | 52.35 | +54.43 | - | - | 1 | 76.34% |
| TSM240802C00135000 | 2024-06-18 12:42PM EDT | 135.00 | 47.20 | 39.40 | 42.70 | +47.20 | - | - | 1 | 65.77% |
| TSM240802C00140000 | 2024-06-20 2:03PM EDT | 140.00 | 38.05 | 35.00 | 38.00 | +38.05 | - | - | 32 | 62.57% |
| TSM240802C00150000 | 2024-06-20 12:42PM EDT | 150.00 | 29.50 | 26.65 | 28.05 | 0.00 | - | 3 | 8 | 53.98% |
| TSM240802C00155000 | 2024-06-14 11:43AM EDT | 155.00 | 21.80 | 22.55 | 23.70 | 0.00 | - | - | 1 | 50.94% |
| TSM240802C00160000 | 2024-06-20 1:50PM EDT | 160.00 | 21.12 | 18.70 | 20.15 | 0.00 | - | 12 | 19 | 53.35% |
| TSM240802C00162500 | 2024-06-17 10:09AM EDT | 162.50 | 19.55 | 17.20 | 18.25 | +19.55 | - | - | 5 | 51.79% |
| TSM240802C00165000 | 2024-06-21 3:15PM EDT | 165.00 | 16.90 | 15.95 | 16.55 | +16.90 | - | 1 | 13 | 50.90% |
| TSM240802C00170000 | 2024-06-21 12:09PM EDT | 170.00 | 14.40 | 13.10 | 13.60 | -0.10 | -0.69% | 402 | 33 | 50.12% |
| TSM240802C00172500 | 2024-06-21 3:25PM EDT | 172.50 | 12.77 | 11.75 | 12.45 | -0.48 | -3.62% | 5 | 50 | 50.59% |
| TSM240802C00175000 | 2024-06-21 3:55PM EDT | 175.00 | 10.75 | 10.60 | 11.10 | -1.99 | -15.62% | 28 | 82 | 49.83% |
| TSM240802C00177500 | 2024-06-21 3:41PM EDT | 177.50 | 9.95 | 9.50 | 10.00 | -2.00 | -16.74% | 13 | 191 | 49.79% |
| TSM240802C00180000 | 2024-06-21 3:28PM EDT | 180.00 | 9.22 | 8.50 | 8.95 | -1.28 | -12.19% | 71 | 135 | 49.60% |
| TSM240802C00182500 | 2024-06-21 9:41AM EDT | 182.50 | 8.15 | 7.60 | 8.10 | +8.15 | - | 4 | 79 | 49.94% |
| TSM240802C00185000 | 2024-06-21 3:22PM EDT | 185.00 | 7.45 | 6.85 | 7.35 | -1.70 | -18.58% | 18 | 181 | 50.39% |
| TSM240802C00187500 | 2024-06-20 3:36PM EDT | 187.50 | 7.98 | 6.05 | 6.60 | 0.00 | - | 52 | 99 | 50.54% |
| TSM240802C00190000 | 2024-06-21 3:46PM EDT | 190.00 | 5.50 | 5.40 | 5.95 | -1.92 | -25.88% | 43 | 145 | 50.84% |
| TSM240802C00192500 | 2024-06-20 12:17PM EDT | 192.50 | 7.15 | 4.70 | 5.15 | 0.00 | - | 12 | 13 | 50.11% |
| TSM240802C00195000 | 2024-06-21 11:51AM EDT | 195.00 | 5.12 | 4.25 | 4.75 | -1.03 | -16.75% | 6 | 36 | 51.06% |
| TSM240802C00197500 | 2024-06-21 2:37PM EDT | 197.50 | 4.09 | 3.75 | 4.10 | +4.09 | - | 4 | 20 | 50.45% |
| TSM240802C00200000 | 2024-06-21 2:37PM EDT | 200.00 | 3.69 | 3.35 | 3.75 | -1.01 | -21.49% | 20 | 110 | 50.05% |
| TSM240802C00205000 | 2024-06-21 3:53PM EDT | 205.00 | 2.68 | 2.69 | 2.97 | -0.92 | -25.56% | 58 | 49 | 50.61% |
| TSM240802C00210000 | 2024-06-21 3:32PM EDT | 210.00 | 2.23 | 2.02 | 2.43 | -0.81 | -26.64% | 26 | 18 | 50.96% |
| TSM240802C00215000 | 2024-06-21 3:53PM EDT | 215.00 | 1.71 | 1.56 | 1.98 | +1.71 | - | 18 | 6 | 51.53% |
| TSM240802C00220000 | 2024-06-21 3:36PM EDT | 220.00 | 1.45 | 1.24 | 1.60 | -0.56 | -27.86% | 5 | 14 | 52.20% |
| TSM240802C00225000 | 2024-06-20 1:52PM EDT | 225.00 | 1.50 | 1.05 | 1.35 | +1.50 | - | - | 1 | 53.49% |
| TSM240802C00230000 | 2024-06-21 1:26PM EDT | 230.00 | 1.03 | 0.88 | 1.14 | +1.03 | - | 11 | 30 | 54.63% |
| TSM240802C00240000 | 2024-06-21 10:31AM EDT | 240.00 | 0.78 | 0.53 | 0.85 | -0.63 | -44.68% | 50 | 74 | 56.25% |
| TSM240802C00250000 | 2024-06-21 3:55PM EDT | 250.00 | 0.51 | 0.50 | 0.58 | +0.51 | - | 179 | 6,614 | 59.03% |
| TSM240802C00260000 | 2024-06-21 1:51PM EDT | 260.00 | 0.42 | 0.42 | 0.53 | -0.20 | -32.26% | 79 | 128 | 62.65% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00095000 | 2024-06-21 3:02PM EDT | 95.00 | 0.14 | 0.03 | 0.21 | +0.14 | - | 15 | 0 | 78.22% |
| TSM240802P00110000 | 2024-06-21 3:02PM EDT | 110.00 | 0.29 | 0.07 | 0.40 | +0.29 | - | 5 | 4 | 66.99% |
| TSM240802P00120000 | 2024-06-21 9:41AM EDT | 120.00 | 0.48 | 0.17 | 0.45 | +0.48 | - | 1 | 0 | 58.30% |
| TSM240802P00125000 | 2024-06-21 10:24AM EDT | 125.00 | 0.48 | 0.24 | 0.70 | +0.48 | - | 1 | 4 | 56.84% |
| TSM240802P00130000 | 2024-06-18 2:17PM EDT | 130.00 | 0.57 | 0.36 | 1.06 | 0.00 | - | 3 | 4 | 55.64% |
| TSM240802P00135000 | 2024-06-20 1:56PM EDT | 135.00 | 0.90 | 0.53 | 0.87 | 0.00 | - | 2 | 3 | 52.08% |
| TSM240802P00140000 | 2024-06-21 3:00PM EDT | 140.00 | 1.03 | 0.86 | 1.56 | -0.11 | -9.65% | 103 | 11 | 50.15% |
| TSM240802P00145000 | 2024-06-21 3:53PM EDT | 145.00 | 1.44 | 1.30 | 1.58 | -0.13 | -8.28% | 12 | 123 | 47.44% |
| TSM240802P00150000 | 2024-06-21 3:32PM EDT | 150.00 | 2.04 | 1.93 | 2.31 | -0.24 | -10.53% | 48 | 229 | 46.59% |
| TSM240802P00152500 | 2024-06-21 3:59PM EDT | 152.50 | 2.57 | 2.36 | 2.74 | +2.57 | - | 8 | 8 | 46.02% |
| TSM240802P00155000 | 2024-06-21 3:53PM EDT | 155.00 | 3.09 | 2.95 | 3.30 | -0.19 | -5.79% | 32 | 122 | 45.86% |
| TSM240802P00157500 | 2024-06-21 3:59PM EDT | 157.50 | 3.69 | 3.45 | 3.90 | -0.16 | -4.16% | 6 | 53 | 45.48% |
| TSM240802P00160000 | 2024-06-21 3:46PM EDT | 160.00 | 4.50 | 4.20 | 4.60 | -0.03 | -0.66% | 25 | 136 | 45.22% |
| TSM240802P00162500 | 2024-06-20 2:47PM EDT | 162.50 | 5.30 | 4.95 | 5.50 | +5.30 | - | - | 18 | 45.52% |
| TSM240802P00165000 | 2024-06-21 3:10PM EDT | 165.00 | 5.92 | 5.95 | 6.35 | +5.92 | - | 10 | 31 | 45.12% |
| TSM240802P00167500 | 2024-06-21 12:13PM EDT | 167.50 | 6.67 | 6.85 | 7.35 | +6.67 | - | 2 | 5 | 44.98% |
| TSM240802P00170000 | 2024-06-21 1:34PM EDT | 170.00 | 7.95 | 8.15 | 8.50 | -0.29 | -3.52% | 9 | 88 | 45.11% |
| TSM240802P00172500 | 2024-06-20 3:10PM EDT | 172.50 | 9.82 | 9.15 | 9.70 | +9.82 | - | - | 8 | 45.01% |
| TSM240802P00175000 | 2024-06-21 11:34AM EDT | 175.00 | 10.70 | 10.60 | 11.10 | -0.06 | -0.56% | 2 | 36 | 45.36% |
| TSM240802P00177500 | 2024-06-21 11:52AM EDT | 177.50 | 11.05 | 11.90 | 12.45 | +11.05 | - | 2 | 7 | 45.11% |
| TSM240802P00180000 | 2024-06-21 3:59PM EDT | 180.00 | 13.85 | 13.40 | 13.95 | -0.10 | -0.72% | 10 | 38 | 45.09% |
| TSM240802P00182500 | 2024-06-20 12:30PM EDT | 182.50 | 15.77 | 14.90 | 15.65 | +15.77 | - | - | 22 | 45.59% |
| TSM240802P00185000 | 2024-06-21 12:00PM EDT | 185.00 | 15.22 | 16.65 | 17.25 | +15.22 | - | 2 | 12 | 45.26% |
| TSM240802P00190000 | 2024-06-20 3:10PM EDT | 190.00 | 20.33 | 20.15 | 20.85 | +20.33 | - | - | 3 | 45.39% |
© 2024 Yahoo. Todos os direitos reservados.