Mercado fechará em 5 h 44 min
BOVESPA
119.967,11 +829,25 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.152,14 +754,94 (+1,44%) PETROLEO CRU
80,89 +0,56 (+0,70%) OURO
2.340,20 +11,20 (+0,48%) Bitcoin USD
64.780,69 -523,29 (-0,80%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:16AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-05-31 12:37PM EDT | 70.00 | 80.00 | 114.35 | 116.50 | 0.00 | - | 1 | 84 | 88.62% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 82.16 | 104.05 | 107.05 | 0.00 | - | 1 | 42 | 78.76% |
| TSM241220C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 69.17 | 98.60 | 102.60 | 0.00 | - | 1 | 10 | 74.15% |
| TSM241220C00090000 | 2024-05-10 10:12AM EDT | 90.00 | 62.30 | 76.45 | 77.65 | 0.00 | - | 1 | 34 | 0.00% |
| TSM241220C00095000 | 2024-06-06 12:21PM EDT | 95.00 | 70.85 | 89.35 | 93.25 | 0.00 | - | 2 | 9 | 69.76% |
| TSM241220C00100000 | 2024-06-05 9:52AM EDT | 100.00 | 64.73 | 84.70 | 88.35 | 0.00 | - | 2 | 38 | 66.60% |
| TSM241220C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 72.50 | 81.10 | 83.20 | 0.00 | - | 2 | 83 | 65.64% |
| TSM241220C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 65.65 | 76.60 | 79.15 | 0.00 | - | 17 | 79 | 64.77% |
| TSM241220C00115000 | 2024-06-17 12:14PM EDT | 115.00 | 66.05 | 71.35 | 73.75 | 0.00 | - | 10 | 68 | 58.93% |
| TSM241220C00120000 | 2024-06-12 9:48AM EDT | 120.00 | 58.95 | 67.35 | 68.55 | 0.00 | - | 3 | 289 | 56.51% |
| TSM241220C00125000 | 2024-06-14 12:41PM EDT | 125.00 | 53.55 | 62.55 | 64.40 | 0.00 | - | 3 | 621 | 54.48% |
| TSM241220C00130000 | 2024-06-17 2:57PM EDT | 130.00 | 54.98 | 57.60 | 59.80 | 0.00 | - | 1 | 757 | 51.25% |
| TSM241220C00135000 | 2024-06-18 10:01AM EDT | 135.00 | 54.50 | 54.00 | 55.50 | +5.70 | +11.93% | 3 | 908 | 50.76% |
| TSM241220C00140000 | 2024-06-17 2:16PM EDT | 140.00 | 49.00 | 50.45 | 51.40 | +2.01 | +4.28% | 1 | 2,667 | 50.26% |
| TSM241220C00145000 | 2024-06-17 10:19AM EDT | 145.00 | 40.15 | 45.80 | 47.90 | 0.00 | - | 2 | 849 | 51.55% |
| TSM241220C00150000 | 2024-06-18 9:44AM EDT | 150.00 | 42.59 | 42.75 | 44.15 | +4.33 | +11.32% | 1 | 1,630 | 50.40% |
| TSM241220C00155000 | 2024-06-17 3:55PM EDT | 155.00 | 35.86 | 39.35 | 40.40 | 0.00 | - | 8 | 764 | 48.99% |
| TSM241220C00160000 | 2024-06-17 1:14PM EDT | 160.00 | 31.55 | 35.70 | 36.70 | 0.00 | - | 11 | 734 | 47.46% |
| TSM241220C00165000 | 2024-06-17 12:47PM EDT | 165.00 | 28.53 | 32.70 | 34.00 | 0.00 | - | 18 | 451 | 47.83% |
| TSM241220C00170000 | 2024-06-17 1:15PM EDT | 170.00 | 26.00 | 29.90 | 30.75 | 0.00 | - | 25 | 1,003 | 46.68% |
| TSM241220C00175000 | 2024-06-17 3:40PM EDT | 175.00 | 26.93 | 27.30 | 27.85 | +2.65 | +10.91% | 8 | 1,136 | 45.95% |
| TSM241220C00180000 | 2024-06-18 9:56AM EDT | 180.00 | 24.95 | 24.55 | 25.75 | +3.07 | +14.03% | 28 | 1,192 | 46.49% |
| TSM241220C00185000 | 2024-06-18 9:57AM EDT | 185.00 | 22.89 | 22.35 | 23.05 | +3.32 | +16.96% | 4 | 1,098 | 45.54% |
| TSM241220C00190000 | 2024-06-18 9:46AM EDT | 190.00 | 19.86 | 20.80 | 20.95 | +1.96 | +10.95% | 35 | 1,400 | 45.44% |
| TSM241220C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 17.77 | 18.70 | 18.95 | +1.67 | +10.37% | 1 | 3,453 | 45.23% |
| TSM241220C00200000 | 2024-06-18 9:53AM EDT | 200.00 | 16.70 | 16.85 | 17.05 | +2.26 | +15.65% | 40 | 3,482 | 44.93% |
| TSM241220C00210000 | 2024-06-17 3:48PM EDT | 210.00 | 11.65 | 13.70 | 13.95 | 0.00 | - | 527 | 5,407 | 44.86% |
| TSM241220C00220000 | 2024-06-18 9:50AM EDT | 220.00 | 10.80 | 11.30 | 11.40 | +1.35 | +14.29% | 87 | 3,459 | 44.90% |
| TSM241220C00230000 | 2024-06-17 1:41PM EDT | 230.00 | 8.50 | 9.20 | 9.40 | +1.21 | +16.60% | 2 | 222 | 45.19% |
| TSM241220C00240000 | 2024-06-18 9:56AM EDT | 240.00 | 7.30 | 7.50 | 7.70 | +1.15 | +18.70% | 34 | 751 | 45.36% |
| TSM241220C00250000 | 2024-06-18 9:58AM EDT | 250.00 | 6.20 | 6.05 | 6.25 | +1.20 | +24.00% | 88 | 30 | 45.39% |
| TSM241220C00260000 | 2024-06-18 9:58AM EDT | 260.00 | 5.02 | 4.95 | 5.15 | +1.12 | +28.72% | 5 | 86 | 45.67% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-06-17 11:31AM EDT | 60.00 | 0.65 | 0.59 | 0.68 | 0.00 | - | 78 | 2,366 | 81.88% |
| TSM241220P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 0.69 | 0.69 | 0.77 | 0.00 | - | 28 | 455 | 78.27% |
| TSM241220P00070000 | 2024-06-17 10:06AM EDT | 70.00 | 0.80 | 0.79 | 0.87 | 0.00 | - | 2 | 631 | 74.80% |
| TSM241220P00075000 | 2024-06-17 12:17PM EDT | 75.00 | 0.85 | 0.86 | 0.96 | 0.00 | - | 70 | 3,830 | 71.09% |
| TSM241220P00080000 | 2024-06-18 9:41AM EDT | 80.00 | 0.90 | 0.94 | 1.00 | -0.03 | -3.23% | 8 | 105 | 67.26% |
| TSM241220P00085000 | 2024-06-05 10:35AM EDT | 85.00 | 0.80 | 1.01 | 1.11 | 0.00 | - | 1 | 141 | 63.97% |
| TSM241220P00090000 | 2024-06-18 9:43AM EDT | 90.00 | 1.08 | 1.10 | 1.15 | +0.08 | +8.00% | 10 | 620 | 60.47% |
| TSM241220P00095000 | 2024-06-18 9:52AM EDT | 95.00 | 1.19 | 1.20 | 1.28 | +0.02 | +1.71% | 5 | 2,402 | 57.62% |
| TSM241220P00100000 | 2024-06-13 10:18AM EDT | 100.00 | 1.15 | 1.32 | 1.41 | 0.00 | - | 1 | 2,572 | 54.86% |
| TSM241220P00105000 | 2024-06-17 2:01PM EDT | 105.00 | 1.51 | 1.48 | 1.56 | 0.00 | - | 32 | 2,019 | 52.33% |
| TSM241220P00110000 | 2024-06-18 9:52AM EDT | 110.00 | 1.68 | 1.67 | 1.77 | -0.06 | -3.45% | 5 | 1,810 | 50.10% |
| TSM241220P00115000 | 2024-06-17 11:34AM EDT | 115.00 | 2.10 | 1.93 | 2.03 | 0.00 | - | 5 | 1,687 | 48.46% |
| TSM241220P00120000 | 2024-06-18 9:41AM EDT | 120.00 | 2.23 | 2.26 | 2.39 | -0.34 | -13.23% | 9 | 2,432 | 46.89% |
| TSM241220P00125000 | 2024-06-17 10:31AM EDT | 125.00 | 3.10 | 2.68 | 2.78 | 0.00 | - | 124 | 1,085 | 45.23% |
| TSM241220P00130000 | 2024-06-18 9:49AM EDT | 130.00 | 3.25 | 3.20 | 3.35 | -0.25 | -7.14% | 1 | 1,628 | 44.14% |
| TSM241220P00135000 | 2024-06-18 9:31AM EDT | 135.00 | 3.95 | 3.85 | 4.00 | -0.25 | -5.95% | 1 | 2,172 | 43.02% |
| TSM241220P00140000 | 2024-06-18 9:31AM EDT | 140.00 | 4.80 | 4.70 | 4.85 | -0.35 | -6.80% | 1 | 922 | 42.27% |
| TSM241220P00145000 | 2024-06-18 9:40AM EDT | 145.00 | 5.53 | 5.65 | 5.85 | -0.66 | -10.66% | 4 | 1,488 | 41.58% |
| TSM241220P00150000 | 2024-06-17 3:25PM EDT | 150.00 | 7.53 | 6.80 | 7.00 | 0.00 | - | 19 | 908 | 40.93% |
| TSM241220P00155000 | 2024-06-18 9:58AM EDT | 155.00 | 8.20 | 8.15 | 8.35 | -0.65 | -7.34% | 5 | 391 | 40.39% |
| TSM241220P00160000 | 2024-06-18 9:54AM EDT | 160.00 | 9.87 | 9.75 | 9.90 | -0.76 | -7.15% | 1 | 707 | 39.93% |
| TSM241220P00165000 | 2024-06-18 9:49AM EDT | 165.00 | 11.65 | 11.60 | 11.80 | -0.80 | -6.43% | 1 | 288 | 39.84% |
| TSM241220P00170000 | 2024-06-18 10:00AM EDT | 170.00 | 13.65 | 13.55 | 13.75 | -1.10 | -7.46% | 7 | 444 | 39.44% |
| TSM241220P00175000 | 2024-06-18 9:52AM EDT | 175.00 | 16.15 | 15.80 | 16.00 | -0.95 | -5.56% | 1 | 178 | 39.25% |
| TSM241220P00180000 | 2024-06-18 9:54AM EDT | 180.00 | 18.34 | 18.25 | 18.45 | -1.26 | -6.43% | 6 | 142 | 39.07% |
| TSM241220P00185000 | 2024-06-18 9:32AM EDT | 185.00 | 21.15 | 20.90 | 21.15 | -1.28 | -5.71% | 1 | 150 | 39.00% |
| TSM241220P00190000 | 2024-06-17 2:12PM EDT | 190.00 | 25.50 | 23.60 | 23.85 | 0.00 | - | 1 | 5 | 38.56% |
| TSM241220P00200000 | 2024-05-29 9:58AM EDT | 200.00 | 47.50 | 29.90 | 30.20 | 0.00 | - | 1 | 1 | 38.47% |
| TSM241220P00210000 | 2024-06-05 10:08AM EDT | 210.00 | 51.30 | 35.05 | 38.25 | 0.00 | - | - | 1 | 40.49% |
| TSM241220P00220000 | 2024-06-17 11:15AM EDT | 220.00 | 49.00 | 43.90 | 44.85 | 0.00 | - | 3 | 3 | 38.43% |
© 2024 Yahoo. Todos os direitos reservados.