Mercado fechado
BOVESPA
119.567,53 -368,49 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.275,65 -700,24 (-1,32%) PETROLEO CRU
78,19 -0,43 (-0,55%) OURO
2.320,80 +2,80 (+0,12%) Bitcoin USD
66.808,87 -1.172,73 (-1,73%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-06-12 9:46AM EDT | 45.00 | 129.43 | 128.40 | 129.35 | 0.00 | - | 11 | 32 | 145.65% |
| TSM240920C00050000 | 2024-06-13 10:47AM EDT | 50.00 | 122.99 | 123.50 | 124.45 | +4.69 | +3.96% | 6 | 78 | 137.31% |
| TSM240920C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 102.80 | 118.60 | 119.55 | 0.00 | - | 2 | 2 | 129.64% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 82.20 | 103.90 | 104.80 | 0.00 | - | 2 | 144 | 109.08% |
| TSM240920C00075000 | 2024-06-06 12:26PM EDT | 75.00 | 88.88 | 98.90 | 99.90 | 0.00 | - | 1 | 21 | 102.39% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 94.00 | 95.00 | 0.00 | - | 5 | 120 | 96.78% |
| TSM240920C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 68.37 | 89.20 | 90.10 | 0.00 | - | 1 | 165 | 92.02% |
| TSM240920C00090000 | 2024-05-31 11:11AM EDT | 90.00 | 60.50 | 84.20 | 85.25 | 0.00 | - | 1 | 707 | 86.50% |
| TSM240920C00095000 | 2024-06-05 2:16PM EDT | 95.00 | 69.00 | 79.40 | 80.35 | 0.00 | - | 1 | 434 | 81.98% |
| TSM240920C00100000 | 2024-06-12 12:24PM EDT | 100.00 | 77.05 | 74.45 | 75.50 | 0.00 | - | 3 | 2,254 | 77.06% |
| TSM240920C00105000 | 2024-06-03 12:10PM EDT | 105.00 | 50.25 | 69.65 | 70.60 | 0.00 | - | 5 | 906 | 72.72% |
| TSM240920C00110000 | 2024-06-12 10:35AM EDT | 110.00 | 66.99 | 64.80 | 65.70 | 0.00 | - | 311 | 1,295 | 68.23% |
| TSM240920C00115000 | 2024-06-12 9:47AM EDT | 115.00 | 60.91 | 60.00 | 60.95 | 0.00 | - | 6 | 1,048 | 64.54% |
| TSM240920C00120000 | 2024-06-13 9:46AM EDT | 120.00 | 54.95 | 55.10 | 56.15 | -1.15 | -2.05% | 4 | 2,473 | 60.29% |
| TSM240920C00125000 | 2024-06-13 2:47PM EDT | 125.00 | 51.40 | 50.40 | 51.25 | -1.60 | -3.02% | 5 | 1,864 | 56.38% |
| TSM240920C00130000 | 2024-06-13 1:55PM EDT | 130.00 | 45.90 | 45.65 | 46.55 | -0.10 | -0.22% | 303 | 7,452 | 52.84% |
| TSM240920C00135000 | 2024-06-12 10:30AM EDT | 135.00 | 43.30 | 41.30 | 42.05 | 0.00 | - | 1 | 1,862 | 50.70% |
| TSM240920C00140000 | 2024-06-13 12:16PM EDT | 140.00 | 36.49 | 37.00 | 37.60 | -0.41 | -1.11% | 1 | 2,313 | 49.71% |
| TSM240920C00145000 | 2024-06-13 3:59PM EDT | 145.00 | 33.34 | 32.60 | 33.40 | +0.54 | +1.65% | 2 | 2,245 | 47.60% |
| TSM240920C00150000 | 2024-06-13 3:59PM EDT | 150.00 | 29.60 | 28.65 | 29.35 | +1.38 | +4.89% | 8 | 5,629 | 45.58% |
| TSM240920C00155000 | 2024-06-13 3:12PM EDT | 155.00 | 26.10 | 25.20 | 25.65 | +0.75 | +2.96% | 3 | 1,465 | 44.25% |
| TSM240920C00160000 | 2024-06-13 12:41PM EDT | 160.00 | 21.24 | 21.80 | 22.25 | -0.58 | -2.66% | 34 | 4,530 | 43.23% |
| TSM240920C00165000 | 2024-06-13 3:59PM EDT | 165.00 | 19.00 | 18.70 | 19.50 | +1.40 | +7.95% | 40 | 1,876 | 43.45% |
| TSM240920C00170000 | 2024-06-13 3:44PM EDT | 170.00 | 16.36 | 16.15 | 16.75 | +0.58 | +3.68% | 96 | 3,789 | 42.90% |
| TSM240920C00175000 | 2024-06-13 3:51PM EDT | 175.00 | 14.00 | 13.70 | 13.95 | +1.40 | +11.11% | 578 | 5,053 | 41.50% |
| TSM240920C00180000 | 2024-06-13 3:50PM EDT | 180.00 | 11.85 | 11.60 | 11.80 | +0.69 | +6.18% | 259 | 2,585 | 41.21% |
| TSM240920C00185000 | 2024-06-13 3:43PM EDT | 185.00 | 10.00 | 9.75 | 9.95 | +1.20 | +13.64% | 843 | 4,665 | 41.07% |
| TSM240920C00190000 | 2024-06-13 3:59PM EDT | 190.00 | 8.22 | 8.15 | 8.35 | +0.92 | +12.60% | 123 | 968 | 40.98% |
| TSM240920C00195000 | 2024-06-13 3:27PM EDT | 195.00 | 6.91 | 6.80 | 7.00 | +0.71 | +11.45% | 58 | 832 | 41.00% |
| TSM240920C00200000 | 2024-06-13 3:53PM EDT | 200.00 | 5.80 | 5.65 | 5.85 | +0.60 | +11.54% | 2,120 | 4,594 | 41.05% |
| TSM240920C00210000 | 2024-06-13 1:26PM EDT | 210.00 | 3.60 | 3.85 | 4.05 | +0.25 | +7.46% | 99 | 2,720 | 41.20% |
| TSM240920C00220000 | 2024-06-13 3:53PM EDT | 220.00 | 2.68 | 2.61 | 2.73 | +0.26 | +10.74% | 333 | 1,074 | 41.17% |
| TSM240920C00230000 | 2024-06-13 2:58PM EDT | 230.00 | 1.85 | 1.78 | 1.91 | +0.32 | +20.92% | 24 | 236 | 41.71% |
| TSM240920C00240000 | 2024-06-13 3:59PM EDT | 240.00 | 1.30 | 1.22 | 1.32 | +0.31 | +31.31% | 486 | 3,339 | 42.11% |
| TSM240920C00250000 | 2024-06-13 3:51PM EDT | 250.00 | 0.92 | 0.87 | 0.93 | +0.19 | +26.03% | 22 | - | 42.68% |
| TSM240920C00260000 | 2024-06-13 2:06PM EDT | 260.00 | 0.59 | 0.62 | 0.67 | +0.04 | +7.27% | 146 | - | 43.36% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-06-13 1:15PM EDT | 45.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1,821 | 30,694 | 98.44% |
| TSM240920P00050000 | 2024-06-13 9:44AM EDT | 50.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 6,175 | 92.58% |
| TSM240920P00055000 | 2024-06-13 3:51PM EDT | 55.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 2 | 1,847 | 88.28% |
| TSM240920P00060000 | 2024-06-13 10:24AM EDT | 60.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 2 | 554 | 84.18% |
| TSM240920P00065000 | 2024-06-10 11:12AM EDT | 65.00 | 0.18 | 0.07 | 0.36 | 0.00 | - | 10 | 10,176 | 84.77% |
| TSM240920P00070000 | 2024-06-03 11:27AM EDT | 70.00 | 0.29 | 0.08 | 0.39 | 0.00 | - | 1 | 4,190 | 79.79% |
| TSM240920P00075000 | 2024-05-31 3:13PM EDT | 75.00 | 0.33 | 0.10 | 0.41 | 0.00 | - | 2 | 5,750 | 75.00% |
| TSM240920P00080000 | 2024-06-07 11:17AM EDT | 80.00 | 0.24 | 0.12 | 0.45 | 0.00 | - | 2 | 5,768 | 70.80% |
| TSM240920P00085000 | 2024-06-12 11:49AM EDT | 85.00 | 0.24 | 0.25 | 0.33 | 0.00 | - | 27 | 2,435 | 65.92% |
| TSM240920P00090000 | 2024-06-13 9:41AM EDT | 90.00 | 0.30 | 0.31 | 0.38 | -0.05 | -14.29% | 1 | 2,935 | 62.79% |
| TSM240920P00095000 | 2024-06-13 12:50PM EDT | 95.00 | 0.37 | 0.36 | 0.44 | +0.03 | +8.82% | 1 | 5,006 | 59.52% |
| TSM240920P00100000 | 2024-06-13 9:39AM EDT | 100.00 | 0.40 | 0.42 | 0.50 | -0.01 | -2.44% | 1 | 10,622 | 56.30% |
| TSM240920P00105000 | 2024-06-13 9:35AM EDT | 105.00 | 0.48 | 0.49 | 0.56 | +0.02 | +4.35% | 3 | 2,119 | 53.13% |
| TSM240920P00110000 | 2024-06-12 12:42PM EDT | 110.00 | 0.52 | 0.56 | 0.64 | 0.00 | - | 6 | 5,416 | 50.05% |
| TSM240920P00115000 | 2024-06-13 1:58PM EDT | 115.00 | 0.68 | 0.67 | 0.74 | +0.07 | +11.48% | 2 | 6,171 | 47.80% |
| TSM240920P00120000 | 2024-06-13 12:32PM EDT | 120.00 | 0.84 | 0.81 | 0.89 | +0.07 | +9.09% | 983 | 3,062 | 45.34% |
| TSM240920P00125000 | 2024-06-13 10:06AM EDT | 125.00 | 0.97 | 1.00 | 1.10 | +0.11 | +12.79% | 18 | 3,946 | 43.21% |
| TSM240920P00130000 | 2024-06-13 2:36PM EDT | 130.00 | 1.27 | 1.27 | 1.34 | +0.15 | +13.39% | 1,001 | 8,970 | 40.97% |
| TSM240920P00135000 | 2024-06-13 3:27PM EDT | 135.00 | 1.75 | 1.68 | 1.80 | +0.11 | +6.71% | 24 | 5,307 | 39.86% |
| TSM240920P00140000 | 2024-06-13 2:45PM EDT | 140.00 | 2.23 | 2.26 | 2.38 | +0.29 | +14.95% | 12 | 6,463 | 38.72% |
| TSM240920P00145000 | 2024-06-13 2:25PM EDT | 145.00 | 2.98 | 3.00 | 3.10 | +0.13 | +4.56% | 36 | 2,328 | 37.56% |
| TSM240920P00150000 | 2024-06-13 2:56PM EDT | 150.00 | 3.95 | 4.00 | 4.15 | 0.00 | - | 178 | 3,088 | 37.01% |
| TSM240920P00155000 | 2024-06-13 2:53PM EDT | 155.00 | 5.25 | 5.25 | 5.40 | +0.05 | +0.96% | 13 | 1,588 | 36.33% |
| TSM240920P00160000 | 2024-06-13 3:47PM EDT | 160.00 | 6.82 | 6.80 | 7.00 | +0.02 | +0.29% | 61 | 1,759 | 35.93% |
| TSM240920P00165000 | 2024-06-13 11:56AM EDT | 165.00 | 8.65 | 8.70 | 8.90 | +0.15 | +1.76% | 127 | 458 | 35.55% |
| TSM240920P00170000 | 2024-06-13 11:56AM EDT | 170.00 | 10.89 | 10.95 | 11.15 | +0.39 | +3.71% | 33 | 233 | 35.29% |
| TSM240920P00175000 | 2024-06-13 1:50PM EDT | 175.00 | 13.55 | 13.45 | 13.65 | +0.55 | +4.23% | 28 | 149 | 34.85% |
| TSM240920P00180000 | 2024-06-13 10:39AM EDT | 180.00 | 16.61 | 16.30 | 16.50 | +0.06 | +0.36% | 3 | 102 | 34.53% |
| TSM240920P00185000 | 2024-06-13 10:30AM EDT | 185.00 | 20.00 | 19.40 | 19.70 | +0.25 | +1.27% | 4 | 8 | 34.37% |
| TSM240920P00190000 | 2024-06-12 3:30PM EDT | 190.00 | 23.40 | 22.30 | 23.25 | 0.00 | - | 2 | 7 | 34.44% |
| TSM240920P00195000 | 2024-06-13 3:43PM EDT | 195.00 | 26.40 | 26.00 | 27.00 | -3.13 | -10.60% | 1 | 22 | 34.37% |
| TSM240920P00200000 | 2024-06-12 10:58AM EDT | 200.00 | 29.97 | 29.80 | 31.00 | +29.97 | - | - | 1 | 34.42% |
| TSM240920P00210000 | 2024-06-12 3:48PM EDT | 210.00 | 39.50 | 38.30 | 39.05 | +39.50 | - | - | 9 | 32.30% |
| TSM240920P00220000 | 2024-05-20 9:43AM EDT | 220.00 | 66.00 | 47.10 | 48.35 | 0.00 | - | 4 | 0 | 33.29% |
© 2024 Yahoo. Todos os direitos reservados.