Mercado fechará em 5 h 49 min
BOVESPA
119.873,68 +735,82 (+0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.124,61 +727,41 (+1,39%) PETROLEO CRU
81,13 +0,80 (+1,00%) OURO
2.339,60 +10,60 (+0,46%) Bitcoin USD
64.412,61 -900,33 (-1,38%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:11AM EDT. Mercado aberto.
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 | 2024-06-14 9:53AM EDT | 45.00 | 127.32 | 136.25 | 140.10 | 0.00 | - | 11 | 26 | 152.39% |
| TSM240920C00050000 | 2024-06-13 10:47AM EDT | 50.00 | 122.99 | 132.10 | 134.10 | 0.00 | - | 6 | 81 | 0.00% |
| TSM240920C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 102.80 | 126.30 | 129.90 | 0.00 | - | 2 | 2 | 125.98% |
| 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 | 111.85 | 115.10 | 0.00 | - | 2 | 144 | 107.03% |
| TSM240920C00075000 | 2024-06-06 12:26PM EDT | 75.00 | 88.88 | 106.65 | 110.55 | 0.00 | - | 1 | 21 | 108.20% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 93.70 | 94.45 | 0.00 | - | 5 | 120 | 0.00% |
| TSM240920C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 89.10 | 97.60 | 100.75 | 0.00 | - | 1 | 164 | 97.51% |
| TSM240920C00090000 | 2024-05-31 11:11AM EDT | 90.00 | 60.50 | 92.80 | 95.10 | 0.00 | - | 1 | 707 | 81.69% |
| TSM240920C00095000 | 2024-06-05 2:16PM EDT | 95.00 | 69.00 | 88.15 | 90.95 | 0.00 | - | 1 | 434 | 65.04% |
| TSM240920C00100000 | 2024-06-12 12:24PM EDT | 100.00 | 77.05 | 82.85 | 86.10 | 0.00 | - | 3 | 2,254 | 58.40% |
| TSM240920C00105000 | 2024-06-03 12:10PM EDT | 105.00 | 50.25 | 78.60 | 80.65 | 0.00 | - | 5 | 906 | 57.91% |
| TSM240920C00110000 | 2024-06-12 10:35AM EDT | 110.00 | 66.99 | 72.50 | 76.25 | 0.00 | - | 311 | 1,295 | 73.76% |
| TSM240920C00115000 | 2024-06-17 10:10AM EDT | 115.00 | 62.87 | 69.10 | 71.30 | 0.00 | - | 2 | 1,048 | 58.11% |
| TSM240920C00120000 | 2024-06-17 1:30PM EDT | 120.00 | 59.10 | 63.80 | 65.95 | 0.00 | - | 58 | 2,480 | 61.01% |
| TSM240920C00125000 | 2024-06-17 12:04PM EDT | 125.00 | 53.00 | 58.95 | 61.15 | 0.00 | - | 2 | 1,860 | 57.89% |
| TSM240920C00130000 | 2024-06-17 10:45AM EDT | 130.00 | 48.28 | 54.15 | 56.25 | 0.00 | - | 1 | 7,453 | 53.96% |
| TSM240920C00135000 | 2024-06-17 3:04PM EDT | 135.00 | 46.60 | 49.50 | 50.95 | 0.00 | - | 5 | 1,860 | 47.30% |
| TSM240920C00140000 | 2024-06-17 2:45PM EDT | 140.00 | 42.30 | 45.80 | 46.75 | 0.00 | - | 417 | 2,583 | 47.95% |
| TSM240920C00145000 | 2024-06-17 3:55PM EDT | 145.00 | 37.92 | 41.05 | 42.20 | 0.00 | - | 17 | 2,242 | 45.76% |
| TSM240920C00150000 | 2024-06-17 1:41PM EDT | 150.00 | 36.20 | 36.85 | 37.90 | +3.15 | +9.53% | 1 | 5,615 | 44.39% |
| TSM240920C00155000 | 2024-06-18 9:53AM EDT | 155.00 | 33.60 | 32.70 | 34.25 | +3.40 | +11.26% | 8 | 1,407 | 45.06% |
| TSM240920C00160000 | 2024-06-18 9:41AM EDT | 160.00 | 30.05 | 29.65 | 30.20 | +3.69 | +14.00% | 24 | 4,701 | 43.38% |
| TSM240920C00165000 | 2024-06-18 9:56AM EDT | 165.00 | 26.60 | 25.25 | 26.60 | +3.60 | +15.65% | 125 | 1,901 | 42.66% |
| TSM240920C00170000 | 2024-06-18 9:37AM EDT | 170.00 | 22.74 | 23.20 | 23.55 | +2.77 | +13.87% | 2 | 4,023 | 42.93% |
| TSM240920C00175000 | 2024-06-18 9:46AM EDT | 175.00 | 20.55 | 19.65 | 20.65 | +3.05 | +17.43% | 18 | 5,233 | 42.87% |
| TSM240920C00180000 | 2024-06-18 9:53AM EDT | 180.00 | 17.95 | 17.75 | 18.00 | +2.98 | +19.91% | 28 | 3,278 | 42.78% |
| TSM240920C00185000 | 2024-06-18 9:45AM EDT | 185.00 | 15.40 | 15.55 | 15.70 | +2.40 | +18.46% | 102 | 4,551 | 42.96% |
| TSM240920C00190000 | 2024-06-18 9:55AM EDT | 190.00 | 13.55 | 13.40 | 13.55 | +2.60 | +24.74% | 67 | 1,002 | 42.88% |
| TSM240920C00195000 | 2024-06-18 9:49AM EDT | 195.00 | 11.58 | 11.50 | 11.70 | +2.08 | +21.89% | 58 | 2,054 | 42.99% |
| TSM240920C00200000 | 2024-06-18 9:55AM EDT | 200.00 | 10.05 | 9.95 | 10.10 | +2.00 | +24.84% | 449 | 5,949 | 43.19% |
| TSM240920C00210000 | 2024-06-18 9:50AM EDT | 210.00 | 7.25 | 7.40 | 7.55 | +1.35 | +22.88% | 53 | 3,621 | 43.82% |
| TSM240920C00220000 | 2024-06-18 9:43AM EDT | 220.00 | 5.25 | 5.35 | 5.50 | +1.08 | +25.90% | 27 | 1,338 | 44.03% |
| TSM240920C00230000 | 2024-06-18 9:52AM EDT | 230.00 | 3.85 | 3.95 | 4.10 | +0.84 | +27.91% | 57 | 358 | 44.74% |
| TSM240920C00240000 | 2024-06-18 9:49AM EDT | 240.00 | 2.94 | 2.89 | 2.98 | +0.76 | +34.86% | 1,014 | 2,414 | 45.07% |
| TSM240920C00250000 | 2024-06-18 9:53AM EDT | 250.00 | 2.20 | 2.15 | 2.22 | +0.61 | +38.36% | 1,544 | 155 | 45.72% |
| TSM240920C00260000 | 2024-06-18 9:55AM EDT | 260.00 | 1.61 | 1.58 | 1.65 | +0.43 | +38.39% | 16 | 323 | 46.29% |
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 | 2024-06-17 9:34AM EDT | 45.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 31,476 | 104.49% |
| TSM240920P00050000 | 2024-06-14 2:04PM EDT | 50.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 6,178 | 99.90% |
| TSM240920P00055000 | 2024-06-17 3:47PM EDT | 55.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 3 | 1,851 | 95.90% |
| TSM240920P00060000 | 2024-06-17 10:10AM EDT | 60.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 2 | 556 | 91.60% |
| TSM240920P00065000 | 2024-06-18 9:34AM EDT | 65.00 | 0.16 | 0.01 | 0.40 | -0.04 | -20.00% | 1 | 10,179 | 90.43% |
| TSM240920P00070000 | 2024-06-03 11:27AM EDT | 70.00 | 0.29 | 0.07 | 1.00 | 0.00 | - | 1 | 4,190 | 97.27% |
| TSM240920P00075000 | 2024-05-31 3:13PM EDT | 75.00 | 0.33 | 0.09 | 0.75 | 0.00 | - | 2 | 5,750 | 87.40% |
| TSM240920P00080000 | 2024-06-07 11:17AM EDT | 80.00 | 0.24 | 0.25 | 0.30 | 0.00 | - | 2 | 5,768 | 76.56% |
| TSM240920P00085000 | 2024-06-12 11:49AM EDT | 85.00 | 0.24 | 0.30 | 0.36 | 0.00 | - | 27 | 2,435 | 73.44% |
| TSM240920P00090000 | 2024-06-13 9:41AM EDT | 90.00 | 0.30 | 0.36 | 0.41 | 0.00 | - | 1 | 2,936 | 70.12% |
| TSM240920P00095000 | 2024-06-13 12:50PM EDT | 95.00 | 0.37 | 0.42 | 0.47 | 0.00 | - | 1 | 5,007 | 66.89% |
| TSM240920P00100000 | 2024-06-18 9:48AM EDT | 100.00 | 0.50 | 0.48 | 0.53 | -0.01 | -1.96% | 1 | 10,623 | 63.62% |
| TSM240920P00105000 | 2024-06-14 9:48AM EDT | 105.00 | 0.55 | 0.54 | 0.60 | 0.00 | - | 1 | 2,121 | 60.38% |
| TSM240920P00110000 | 2024-06-17 2:17PM EDT | 110.00 | 0.65 | 0.62 | 0.67 | 0.00 | - | 3 | 5,416 | 57.28% |
| TSM240920P00115000 | 2024-06-17 10:43AM EDT | 115.00 | 0.85 | 0.71 | 0.77 | 0.00 | - | 1 | 6,183 | 54.42% |
| TSM240920P00120000 | 2024-06-17 1:25PM EDT | 120.00 | 0.92 | 0.83 | 0.89 | 0.00 | - | 12 | 2,599 | 51.76% |
| TSM240920P00125000 | 2024-06-17 3:55PM EDT | 125.00 | 1.09 | 0.99 | 1.06 | 0.00 | - | 235 | 3,915 | 49.81% |
| TSM240920P00130000 | 2024-06-17 3:55PM EDT | 130.00 | 1.38 | 1.23 | 1.29 | 0.00 | - | 111 | 8,613 | 47.78% |
| TSM240920P00135000 | 2024-06-18 9:56AM EDT | 135.00 | 1.59 | 1.57 | 1.64 | -0.16 | -8.38% | 3 | 5,334 | 46.34% |
| TSM240920P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 2.30 | 2.00 | 2.07 | 0.00 | - | 1 | 6,466 | 44.92% |
| TSM240920P00145000 | 2024-06-17 12:48PM EDT | 145.00 | 2.60 | 2.58 | 2.66 | -0.55 | -17.46% | 1 | 2,358 | 43.88% |
| TSM240920P00150000 | 2024-06-18 9:46AM EDT | 150.00 | 3.40 | 3.35 | 3.50 | -0.44 | -11.46% | 4 | 3,261 | 43.38% |
| TSM240920P00155000 | 2024-06-17 3:53PM EDT | 155.00 | 5.01 | 4.35 | 4.50 | 0.00 | - | 31 | 1,674 | 42.81% |
| TSM240920P00160000 | 2024-06-18 9:50AM EDT | 160.00 | 5.73 | 5.60 | 5.75 | -0.59 | -9.34% | 4 | 2,014 | 42.42% |
| TSM240920P00165000 | 2024-06-18 9:42AM EDT | 165.00 | 7.05 | 7.10 | 7.25 | -1.79 | -20.25% | 2 | 613 | 42.11% |
| TSM240920P00170000 | 2024-06-18 9:49AM EDT | 170.00 | 8.90 | 8.80 | 9.00 | -1.00 | -10.10% | 124 | 300 | 41.83% |
| TSM240920P00175000 | 2024-06-18 9:45AM EDT | 175.00 | 10.85 | 11.00 | 11.15 | -1.30 | -10.70% | 17 | 260 | 41.96% |
| TSM240920P00180000 | 2024-06-18 9:53AM EDT | 180.00 | 13.41 | 13.30 | 13.50 | -1.49 | -10.00% | 4 | 1,228 | 41.91% |
| TSM240920P00185000 | 2024-06-17 10:13AM EDT | 185.00 | 19.30 | 16.00 | 16.15 | 0.00 | - | 5 | 12 | 41.97% |
| TSM240920P00190000 | 2024-06-18 9:43AM EDT | 190.00 | 19.02 | 18.90 | 19.10 | -1.92 | -9.17% | 106 | 8 | 42.16% |
| TSM240920P00195000 | 2024-06-18 9:43AM EDT | 195.00 | 22.18 | 21.60 | 23.15 | -2.82 | -11.28% | 1 | 22 | 44.69% |
| TSM240920P00200000 | 2024-06-18 9:31AM EDT | 200.00 | 25.98 | 25.25 | 25.85 | -3.99 | -13.31% | 5 | 1 | 42.99% |
| TSM240920P00210000 | 2024-06-12 3:48PM EDT | 210.00 | 39.50 | 31.85 | 33.35 | 0.00 | - | - | 9 | 43.76% |
| TSM240920P00220000 | 2024-05-20 9:43AM EDT | 220.00 | 66.00 | 40.25 | 41.65 | 0.00 | - | 4 | 0 | 45.13% |
© 2024 Yahoo. Todos os direitos reservados.