Mercado fechará em 5 h 52 min
BOVESPA
120.055,56 +917,70 (+0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.006,07 +608,87 (+1,16%) PETROLEO CRU
81,02 +0,69 (+0,86%) OURO
2.341,60 +12,60 (+0,54%) 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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-06-12 11:05AM EDT | 60.00 | 114.30 | 121.10 | 124.30 | 0.00 | - | 2 | 3 | 162.40% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 95.20 | 95.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816C00070000 | 2024-06-12 2:55PM EDT | 70.00 | 102.80 | 111.85 | 114.50 | 0.00 | - | 3 | 100 | 96.88% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-06-12 3:02PM EDT | 80.00 | 93.67 | 101.90 | 104.45 | 0.00 | - | 200 | 201 | 84.18% |
| TSM240816C00085000 | 2024-05-31 9:54AM EDT | 85.00 | 67.78 | 96.45 | 99.65 | 0.00 | - | 1 | 1 | 122.12% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 62.40 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 77.41 | 87.05 | 89.70 | 0.00 | - | 5 | 19 | 78.71% |
| TSM240816C00100000 | 2024-06-05 2:08PM EDT | 100.00 | 63.57 | 81.70 | 85.10 | 0.00 | - | 2 | 279 | 74.02% |
| TSM240816C00105000 | 2024-06-12 10:37AM EDT | 105.00 | 70.95 | 77.45 | 79.90 | 0.00 | - | 1 | 485 | 76.12% |
| TSM240816C00110000 | 2024-06-17 9:54AM EDT | 110.00 | 66.00 | 72.85 | 74.55 | 0.00 | - | 3 | 18,488 | 71.09% |
| TSM240816C00115000 | 2024-06-17 2:24PM EDT | 115.00 | 65.10 | 66.75 | 70.40 | 0.00 | - | 358 | 1,116 | 63.09% |
| TSM240816C00120000 | 2024-06-17 2:13PM EDT | 120.00 | 59.98 | 62.35 | 64.90 | 0.00 | - | 90 | 3,685 | 59.08% |
| TSM240816C00125000 | 2024-06-18 9:40AM EDT | 125.00 | 59.59 | 56.65 | 59.90 | +5.04 | +9.24% | 2 | 3,994 | 70.64% |
| TSM240816C00130000 | 2024-06-17 3:22PM EDT | 130.00 | 50.00 | 53.10 | 54.60 | 0.00 | - | 5 | 4,863 | 52.98% |
| TSM240816C00135000 | 2024-06-17 2:24PM EDT | 135.00 | 45.80 | 48.35 | 50.85 | 0.00 | - | 1 | 676 | 56.47% |
| TSM240816C00140000 | 2024-06-18 9:41AM EDT | 140.00 | 45.00 | 44.10 | 44.90 | +4.09 | +10.00% | 11 | 56,604 | 50.24% |
| TSM240816C00145000 | 2024-06-17 3:57PM EDT | 145.00 | 36.03 | 39.40 | 41.15 | 0.00 | - | 51 | 2,254 | 51.16% |
| TSM240816C00150000 | 2024-06-18 9:51AM EDT | 150.00 | 35.15 | 34.50 | 36.50 | +3.18 | +9.95% | 3 | 2,915 | 53.22% |
| TSM240816C00155000 | 2024-06-18 9:43AM EDT | 155.00 | 31.48 | 30.85 | 31.65 | +3.75 | +13.52% | 3 | 8,523 | 48.09% |
| TSM240816C00160000 | 2024-06-18 9:42AM EDT | 160.00 | 27.41 | 27.10 | 27.75 | +3.56 | +14.93% | 4 | 4,635 | 47.39% |
| TSM240816C00165000 | 2024-06-18 9:39AM EDT | 165.00 | 24.00 | 23.35 | 24.55 | +3.51 | +17.13% | 15 | 2,529 | 48.62% |
| TSM240816C00170000 | 2024-06-18 9:53AM EDT | 170.00 | 20.62 | 20.20 | 20.40 | +3.22 | +18.58% | 1,533 | 9,202 | 44.97% |
| TSM240816C00175000 | 2024-06-18 9:42AM EDT | 175.00 | 17.65 | 17.35 | 17.50 | +3.05 | +20.89% | 42 | 3,066 | 45.20% |
| TSM240816C00180000 | 2024-06-18 9:52AM EDT | 180.00 | 14.60 | 14.65 | 14.85 | +2.37 | +18.99% | 192 | 2,647 | 45.22% |
| TSM240816C00185000 | 2024-06-18 9:53AM EDT | 185.00 | 12.73 | 12.70 | 12.85 | +2.48 | +24.20% | 1,405 | 1,119 | 46.40% |
| TSM240816C00190000 | 2024-06-18 9:51AM EDT | 190.00 | 10.45 | 10.25 | 10.45 | +2.02 | +23.96% | 192 | 4,900 | 45.26% |
| TSM240816C00195000 | 2024-06-18 9:50AM EDT | 195.00 | 8.70 | 8.75 | 8.90 | +1.63 | +23.06% | 64 | 498 | 46.09% |
| TSM240816C00200000 | 2024-06-18 9:52AM EDT | 200.00 | 7.20 | 7.25 | 7.40 | +1.45 | +25.22% | 75 | 1,887 | 46.25% |
| TSM240816C00210000 | 2024-06-18 9:53AM EDT | 210.00 | 5.17 | 5.10 | 5.25 | +1.35 | +37.50% | 3,122 | 847 | 47.42% |
| TSM240816C00220000 | 2024-06-18 9:51AM EDT | 220.00 | 3.45 | 3.35 | 3.45 | +0.85 | +32.69% | 77 | 1,898 | 47.25% |
| TSM240816C00230000 | 2024-06-18 9:50AM EDT | 230.00 | 2.35 | 2.35 | 2.42 | +0.59 | +33.52% | 84 | 182 | 48.35% |
| TSM240816C00240000 | 2024-06-18 9:36AM EDT | 240.00 | 1.69 | 1.65 | 1.71 | +0.47 | +38.52% | 10 | 842 | 49.44% |
| TSM240816C00250000 | 2024-06-18 9:44AM EDT | 250.00 | 1.18 | 1.17 | 1.23 | +0.31 | +35.63% | 6 | 149 | 50.34% |
| TSM240816C00260000 | 2024-06-18 9:44AM EDT | 260.00 | 0.85 | 0.83 | 0.89 | +0.23 | +37.10% | 105 | 316 | 51.37% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-06-17 9:34AM EDT | 60.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 562 | 103.13% |
| TSM240816P00065000 | 2024-06-12 1:09PM EDT | 65.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 60 | 304 | 104.10% |
| TSM240816P00070000 | 2024-05-29 9:47AM EDT | 70.00 | 0.18 | 0.01 | 0.79 | 0.00 | - | 8 | 27 | 116.31% |
| TSM240816P00075000 | 2024-06-04 3:30PM EDT | 75.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 24 | 78 | 93.75% |
| TSM240816P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 3 | 3,444 | 84.38% |
| TSM240816P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.17 | 0.07 | 0.85 | 0.00 | - | 10 | 284 | 96.73% |
| TSM240816P00090000 | 2024-06-13 1:01PM EDT | 90.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 209 | 88.18% |
| TSM240816P00095000 | 2024-06-14 12:51PM EDT | 95.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 1 | 800 | 74.32% |
| TSM240816P00100000 | 2024-06-12 2:23PM EDT | 100.00 | 0.18 | 0.23 | 0.28 | 0.00 | - | 5 | 2,829 | 71.24% |
| TSM240816P00105000 | 2024-06-13 10:19AM EDT | 105.00 | 0.27 | 0.28 | 0.33 | 0.00 | - | 17 | 3,522 | 67.87% |
| TSM240816P00110000 | 2024-06-12 12:40PM EDT | 110.00 | 0.29 | 0.33 | 0.38 | 0.00 | - | 26 | 3,638 | 64.36% |
| TSM240816P00115000 | 2024-06-17 3:35PM EDT | 115.00 | 0.44 | 0.40 | 0.45 | 0.00 | - | 1 | 6,756 | 61.23% |
| TSM240816P00120000 | 2024-06-17 11:19AM EDT | 120.00 | 0.57 | 0.48 | 0.53 | 0.00 | - | 1 | 3,165 | 58.11% |
| TSM240816P00125000 | 2024-06-17 12:38PM EDT | 125.00 | 0.67 | 0.57 | 0.62 | 0.00 | - | 5 | 3,615 | 54.96% |
| TSM240816P00130000 | 2024-06-17 3:38PM EDT | 130.00 | 0.78 | 0.71 | 0.77 | 0.00 | - | 318 | 6,218 | 52.42% |
| TSM240816P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 1.05 | 0.90 | 0.95 | 0.00 | - | 204 | 2,556 | 50.00% |
| TSM240816P00140000 | 2024-06-18 9:45AM EDT | 140.00 | 1.17 | 1.17 | 1.23 | -0.17 | -12.69% | 5 | 7,278 | 48.36% |
| TSM240816P00145000 | 2024-06-18 9:41AM EDT | 145.00 | 1.54 | 1.56 | 1.64 | -0.29 | -15.85% | 7 | 4,605 | 46.89% |
| TSM240816P00150000 | 2024-06-18 9:41AM EDT | 150.00 | 2.09 | 2.12 | 2.19 | -0.41 | -16.40% | 6 | 2,557 | 45.59% |
| TSM240816P00155000 | 2024-06-18 9:43AM EDT | 155.00 | 2.88 | 2.92 | 3.00 | -0.57 | -16.52% | 6 | 1,406 | 44.95% |
| TSM240816P00160000 | 2024-06-18 9:43AM EDT | 160.00 | 3.90 | 3.90 | 4.05 | -0.80 | -17.02% | 203 | 3,161 | 44.43% |
| TSM240816P00165000 | 2024-06-18 9:44AM EDT | 165.00 | 5.17 | 5.20 | 5.35 | -1.03 | -16.61% | 6 | 1,259 | 43.93% |
| TSM240816P00170000 | 2024-06-18 9:50AM EDT | 170.00 | 7.05 | 6.95 | 7.10 | -1.00 | -12.79% | 9 | 844 | 44.10% |
| TSM240816P00175000 | 2024-06-18 9:46AM EDT | 175.00 | 8.77 | 9.00 | 9.15 | -1.53 | -14.85% | 9 | 1,688 | 44.21% |
| TSM240816P00180000 | 2024-06-18 9:45AM EDT | 180.00 | 11.11 | 11.30 | 11.45 | -1.74 | -13.54% | 7 | 289 | 44.09% |
| TSM240816P00185000 | 2024-06-17 2:34PM EDT | 185.00 | 15.60 | 13.90 | 14.10 | 0.00 | - | 60 | 113 | 44.12% |
| TSM240816P00190000 | 2024-06-18 9:47AM EDT | 190.00 | 16.85 | 16.95 | 17.15 | -2.15 | -11.32% | 46 | 119 | 44.49% |
| TSM240816P00195000 | 2024-06-14 2:52PM EDT | 195.00 | 25.78 | 20.30 | 20.50 | 0.00 | - | - | 1 | 44.95% |
| TSM240816P00210000 | 2024-06-14 10:01AM EDT | 210.00 | 39.40 | 30.90 | 32.65 | 0.00 | - | 1 | 1 | 49.34% |
| TSM240816P00220000 | 2024-06-14 10:00AM EDT | 220.00 | 48.78 | 38.45 | 41.30 | 0.00 | - | 1 | 6 | 51.61% |
| TSM240816P00240000 | 2024-06-17 2:24PM EDT | 240.00 | 61.80 | 58.20 | 59.50 | 0.00 | - | 9 | 5 | 50.98% |
© 2024 Yahoo. Todos os direitos reservados.