Mercado fechará em 5 h 48 min
BOVESPA
119.973,56 +835,70 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.099,14 +701,94 (+1,34%) PETROLEO CRU
81,16 +0,83 (+1,03%) OURO
2.339,90 +10,90 (+0,47%) Bitcoin USD
64.547,02 -781,36 (-1,20%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:12AM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 95.65 | 102.15 | 105.70 | 0.00 | - | 1 | 1 | 67.38% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00090000 | 2024-06-17 9:49AM EDT | 90.00 | 87.65 | 92.70 | 96.05 | 0.00 | - | - | 2 | 68.51% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.70 | 59.75 | 0.00 | - | 4 | 15 | 0.00% |
| TSM241018C00100000 | 2024-06-17 11:42AM EDT | 100.00 | 77.70 | 82.90 | 86.35 | 0.00 | - | 16 | 41 | 63.01% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 69.75 | 70.60 | 0.00 | - | 1 | 358 | 0.00% |
| TSM241018C00110000 | 2024-06-17 10:46AM EDT | 110.00 | 67.87 | 73.90 | 76.70 | 0.00 | - | 7 | 748 | 61.12% |
| TSM241018C00115000 | 2024-06-14 10:18AM EDT | 115.00 | 60.45 | 69.00 | 71.50 | 0.00 | - | 2 | 548 | 56.30% |
| TSM241018C00120000 | 2024-06-17 3:19PM EDT | 120.00 | 61.55 | 64.50 | 66.40 | 0.00 | - | 7 | 526 | 53.63% |
| TSM241018C00125000 | 2024-06-14 12:51PM EDT | 125.00 | 51.53 | 59.90 | 61.80 | 0.00 | - | 4 | 427 | 52.16% |
| TSM241018C00130000 | 2024-06-12 1:26PM EDT | 130.00 | 48.99 | 55.50 | 57.55 | 0.00 | - | 3 | 992 | 51.86% |
| TSM241018C00135000 | 2024-06-14 10:31AM EDT | 135.00 | 43.20 | 51.25 | 52.65 | 0.00 | - | 1 | 482 | 53.00% |
| TSM241018C00140000 | 2024-06-12 12:48PM EDT | 140.00 | 40.60 | 46.40 | 47.65 | 0.00 | - | 10 | 1,217 | 48.51% |
| TSM241018C00145000 | 2024-06-17 2:25PM EDT | 145.00 | 40.00 | 42.45 | 43.75 | 0.00 | - | 1 | 632 | 48.44% |
| TSM241018C00150000 | 2024-06-17 2:26PM EDT | 150.00 | 36.10 | 38.50 | 40.50 | 0.00 | - | 8 | 1,684 | 49.93% |
| TSM241018C00155000 | 2024-06-18 9:40AM EDT | 155.00 | 36.00 | 35.05 | 36.10 | +4.02 | +12.57% | 1 | 692 | 46.99% |
| TSM241018C00160000 | 2024-06-17 1:35PM EDT | 160.00 | 28.00 | 31.75 | 32.80 | 0.00 | - | 32 | 1,017 | 47.06% |
| TSM241018C00165000 | 2024-06-17 3:46PM EDT | 165.00 | 25.50 | 28.10 | 29.55 | 0.00 | - | 42 | 775 | 46.69% |
| TSM241018C00170000 | 2024-06-18 9:52AM EDT | 170.00 | 25.73 | 23.85 | 26.10 | +3.00 | +13.20% | 36 | 1,187 | 45.28% |
| TSM241018C00175000 | 2024-06-18 9:50AM EDT | 175.00 | 22.67 | 22.40 | 23.10 | +2.72 | +13.63% | 35 | 393 | 44.57% |
| TSM241018C00180000 | 2024-06-18 9:53AM EDT | 180.00 | 20.50 | 20.35 | 20.55 | +3.00 | +17.14% | 15 | 2,868 | 44.46% |
| TSM241018C00185000 | 2024-06-18 9:56AM EDT | 185.00 | 18.00 | 18.20 | 18.50 | +2.40 | +15.38% | 8 | 129 | 45.04% |
| TSM241018C00190000 | 2024-06-18 9:35AM EDT | 190.00 | 15.38 | 16.05 | 16.20 | +1.78 | +13.09% | 2 | 7,293 | 44.53% |
| TSM241018C00195000 | 2024-06-18 9:35AM EDT | 195.00 | 13.45 | 14.10 | 14.30 | +1.45 | +12.08% | 60 | 366 | 44.50% |
| TSM241018C00200000 | 2024-06-18 9:50AM EDT | 200.00 | 12.22 | 12.70 | 12.90 | +1.67 | +15.83% | 25 | 727 | 45.23% |
| TSM241018C00210000 | 2024-06-18 9:34AM EDT | 210.00 | 8.90 | 9.60 | 9.80 | +0.85 | +10.56% | 11 | 427 | 44.76% |
| TSM241018C00220000 | 2024-06-18 9:41AM EDT | 220.00 | 7.40 | 7.40 | 7.60 | +1.30 | +21.31% | 12 | 423 | 45.07% |
| TSM241018C00230000 | 2024-06-18 9:54AM EDT | 230.00 | 5.75 | 5.85 | 6.00 | +1.30 | +29.21% | 11 | 151 | 45.76% |
| TSM241018C00240000 | 2024-06-18 9:48AM EDT | 240.00 | 4.40 | 4.35 | 4.50 | +0.85 | +23.94% | 3 | 1,204 | 45.57% |
| TSM241018C00250000 | 2024-06-17 3:09PM EDT | 250.00 | 3.40 | 3.45 | 3.60 | +0.72 | +26.87% | 2 | 30 | 46.41% |
| TSM241018C00260000 | 2024-06-18 9:32AM EDT | 260.00 | 2.46 | 2.61 | 2.71 | +0.45 | +22.39% | 5 | 46 | 46.38% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-05-31 3:14PM EDT | 65.00 | 0.32 | 0.27 | 1.00 | 0.00 | - | 1 | 92 | 93.99% |
| TSM241018P00070000 | 2024-06-14 9:55AM EDT | 70.00 | 0.32 | 0.30 | 0.36 | 0.00 | - | 1 | 77 | 79.10% |
| TSM241018P00075000 | 2024-06-05 11:13AM EDT | 75.00 | 0.36 | 0.37 | 0.43 | 0.00 | - | 3 | 424 | 76.07% |
| TSM241018P00080000 | 2024-06-14 11:55AM EDT | 80.00 | 0.46 | 0.44 | 0.49 | 0.00 | - | 20 | 820 | 72.75% |
| TSM241018P00085000 | 2024-06-05 11:57AM EDT | 85.00 | 0.48 | 0.51 | 0.57 | 0.00 | - | 11 | 136 | 69.60% |
| TSM241018P00090000 | 2024-05-24 11:10AM EDT | 90.00 | 0.55 | 0.57 | 0.64 | 0.00 | - | 10 | 1,298 | 66.24% |
| TSM241018P00095000 | 2024-06-12 9:47AM EDT | 95.00 | 0.51 | 0.65 | 0.70 | 0.00 | - | 45 | 523 | 62.96% |
| TSM241018P00100000 | 2024-06-13 3:49PM EDT | 100.00 | 0.64 | 0.71 | 0.77 | 0.00 | - | 81 | 1,103 | 59.64% |
| TSM241018P00105000 | 2024-06-07 2:54PM EDT | 105.00 | 0.76 | 0.79 | 0.86 | 0.00 | - | 1 | 733 | 56.62% |
| TSM241018P00110000 | 2024-06-17 2:59PM EDT | 110.00 | 0.94 | 0.90 | 0.96 | 0.00 | - | 12 | 1,854 | 53.83% |
| TSM241018P00115000 | 2024-06-17 1:26PM EDT | 115.00 | 1.15 | 1.04 | 1.11 | 0.00 | - | 36 | 1,959 | 51.39% |
| TSM241018P00120000 | 2024-06-14 10:00AM EDT | 120.00 | 1.36 | 1.23 | 1.29 | 0.00 | - | 9 | 3,692 | 49.44% |
| TSM241018P00125000 | 2024-06-17 9:40AM EDT | 125.00 | 1.63 | 1.50 | 1.56 | 0.00 | - | 36 | 1,514 | 47.67% |
| TSM241018P00130000 | 2024-06-18 9:52AM EDT | 130.00 | 1.89 | 1.84 | 1.90 | -0.13 | -6.44% | 1 | 3,186 | 46.06% |
| TSM241018P00135000 | 2024-06-14 2:21PM EDT | 135.00 | 2.81 | 2.29 | 2.36 | 0.00 | - | 1 | 1,313 | 44.78% |
| TSM241018P00140000 | 2024-06-17 3:56PM EDT | 140.00 | 3.21 | 2.89 | 2.96 | 0.00 | - | 81 | 1,363 | 43.76% |
| TSM241018P00145000 | 2024-06-17 12:28PM EDT | 145.00 | 4.25 | 3.60 | 3.75 | 0.00 | - | 5 | 1,218 | 43.06% |
| TSM241018P00150000 | 2024-06-18 9:40AM EDT | 150.00 | 4.35 | 4.60 | 4.70 | -0.75 | -14.71% | 9 | 1,257 | 42.40% |
| TSM241018P00155000 | 2024-06-18 9:42AM EDT | 155.00 | 5.65 | 5.75 | 5.90 | -1.45 | -20.42% | 1 | 836 | 42.01% |
| TSM241018P00160000 | 2024-06-17 10:39AM EDT | 160.00 | 8.75 | 7.15 | 7.30 | 0.00 | - | 61 | 477 | 41.63% |
| TSM241018P00165000 | 2024-06-18 9:52AM EDT | 165.00 | 9.00 | 8.80 | 8.95 | -0.77 | -7.88% | 14 | 506 | 41.35% |
| TSM241018P00170000 | 2024-06-17 2:44PM EDT | 170.00 | 11.70 | 10.70 | 10.90 | 0.00 | - | 17 | 185 | 41.27% |
| TSM241018P00175000 | 2024-06-18 9:42AM EDT | 175.00 | 12.85 | 12.65 | 12.80 | -1.53 | -10.64% | 1 | 84 | 40.48% |
| TSM241018P00180000 | 2024-06-18 9:43AM EDT | 180.00 | 15.24 | 15.00 | 15.20 | -1.61 | -9.55% | 7 | 69 | 40.38% |
| TSM241018P00185000 | 2024-06-18 9:41AM EDT | 185.00 | 17.61 | 17.85 | 18.05 | -1.99 | -10.15% | 2 | 30 | 40.78% |
| TSM241018P00190000 | 2024-06-17 3:55PM EDT | 190.00 | 22.75 | 20.75 | 20.90 | 0.00 | - | 16 | 17 | 40.64% |
| TSM241018P00200000 | 2024-06-17 3:20PM EDT | 200.00 | 29.35 | 26.10 | 27.70 | 0.00 | - | 10 | 21 | 41.50% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 123.25% |
| TSM241018P00220000 | 2024-06-17 11:08AM EDT | 220.00 | 47.42 | 41.30 | 42.65 | 0.00 | - | 2 | 2 | 41.41% |
© 2024 Yahoo. Todos os direitos reservados.