Mercado fechará em 5 h 55 min
BOVESPA
120.023,25 +885,39 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.941,77 +544,57 (+1,04%) PETROLEO CRU
80,99 +0,66 (+0,82%) OURO
2.340,00 +11,00 (+0,47%) Bitcoin USD
64.782,09 -313,68 (-0,48%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:05AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-06-13 12:34PM EDT | 35.00 | 138.18 | 147.10 | 149.90 | 0.00 | - | 4 | 68 | 112.01% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 133.35 | 134.45 | 0.00 | - | 1 | 56 | 0.00% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 115.45 | 116.60 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250117C00050000 | 2024-06-12 11:32AM EDT | 50.00 | 126.23 | 132.05 | 135.65 | 0.00 | - | 5 | 147 | 95.36% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 127.05 | 130.60 | 0.00 | - | 1 | 2,712 | 88.28% |
| TSM250117C00060000 | 2024-06-10 10:59AM EDT | 60.00 | 110.62 | 122.20 | 125.55 | 0.00 | - | 1 | 391 | 83.06% |
| TSM250117C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 91.60 | 118.65 | 121.10 | 0.00 | - | 2 | 2,611 | 89.26% |
| TSM250117C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 105.32 | 113.55 | 116.90 | 0.00 | - | 1 | 2,307 | 86.63% |
| TSM250117C00075000 | 2024-06-11 11:33AM EDT | 75.00 | 92.79 | 107.90 | 111.30 | 0.00 | - | 1 | 260 | 75.56% |
| TSM250117C00080000 | 2024-06-17 1:19PM EDT | 80.00 | 100.00 | 102.80 | 106.60 | 0.00 | - | 36 | 3,162 | 71.58% |
| TSM250117C00085000 | 2024-06-18 9:39AM EDT | 85.00 | 101.00 | 98.10 | 101.80 | +5.43 | +5.68% | 1 | 879 | 68.97% |
| TSM250117C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 92.02 | 94.05 | 97.85 | 0.00 | - | 2 | 2,685 | 71.22% |
| TSM250117C00095000 | 2024-06-17 11:02AM EDT | 95.00 | 83.20 | 88.60 | 92.50 | 0.00 | - | 1 | 909 | 64.25% |
| TSM250117C00100000 | 2024-06-17 10:46AM EDT | 100.00 | 85.44 | 85.25 | 87.00 | +6.24 | +7.88% | 4 | 3,855 | 63.28% |
| TSM250117C00105000 | 2024-06-13 11:15AM EDT | 105.00 | 71.25 | 81.05 | 82.50 | 0.00 | - | 2 | 1,810 | 62.32% |
| TSM250117C00110000 | 2024-06-18 9:37AM EDT | 110.00 | 76.45 | 76.55 | 79.25 | +8.40 | +12.34% | 5 | 2,243 | 63.03% |
| TSM250117C00115000 | 2024-06-18 9:41AM EDT | 115.00 | 72.65 | 71.45 | 73.70 | +3.84 | +5.58% | 1 | 2,643 | 57.51% |
| TSM250117C00120000 | 2024-06-18 9:37AM EDT | 120.00 | 67.45 | 67.00 | 69.00 | +3.25 | +5.06% | 5 | 4,618 | 55.11% |
| TSM250117C00125000 | 2024-06-18 9:31AM EDT | 125.00 | 61.67 | 62.95 | 65.60 | +1.67 | +2.78% | 2 | 1,330 | 55.52% |
| TSM250117C00130000 | 2024-06-18 9:39AM EDT | 130.00 | 60.00 | 58.35 | 59.60 | +4.30 | +7.72% | 8 | 2,214 | 50.54% |
| TSM250117C00135000 | 2024-06-17 2:42PM EDT | 135.00 | 51.99 | 54.45 | 55.40 | 0.00 | - | 13 | 870 | 50.88% |
| TSM250117C00140000 | 2024-06-17 2:56PM EDT | 140.00 | 47.65 | 50.40 | 51.40 | 0.00 | - | 213 | 3,172 | 49.61% |
| TSM250117C00145000 | 2024-06-18 9:48AM EDT | 145.00 | 48.00 | 47.45 | 48.30 | +3.92 | +8.89% | 36 | 1,783 | 50.34% |
| TSM250117C00150000 | 2024-06-17 3:54PM EDT | 150.00 | 40.40 | 43.65 | 44.40 | 0.00 | - | 26 | 4,299 | 48.75% |
| TSM250117C00155000 | 2024-06-18 9:31AM EDT | 155.00 | 38.67 | 39.90 | 40.40 | +1.12 | +2.98% | 1 | 10,594 | 46.76% |
| TSM250117C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 37.00 | 36.20 | 37.15 | +3.19 | +9.44% | 4 | 2,553 | 46.17% |
| TSM250117C00165000 | 2024-06-18 9:30AM EDT | 165.00 | 32.44 | 33.75 | 34.45 | +1.44 | +4.65% | 1 | 1,854 | 46.39% |
| TSM250117C00170000 | 2024-06-18 9:42AM EDT | 170.00 | 31.50 | 30.60 | 31.55 | +2.86 | +9.99% | 2 | 1,285 | 45.89% |
| TSM250117C00175000 | 2024-06-18 9:44AM EDT | 175.00 | 28.30 | 28.20 | 28.95 | +2.30 | +8.85% | 502 | 3,498 | 45.67% |
| TSM250117C00180000 | 2024-06-18 9:43AM EDT | 180.00 | 26.07 | 25.70 | 26.60 | +2.50 | +10.61% | 18 | 4,523 | 45.61% |
| TSM250117C00185000 | 2024-06-18 9:41AM EDT | 185.00 | 23.35 | 23.95 | 24.50 | +1.85 | +8.60% | 10 | 3,296 | 45.73% |
| TSM250117C00190000 | 2024-06-18 9:38AM EDT | 190.00 | 21.57 | 21.55 | 21.80 | +2.07 | +10.62% | 21 | 937 | 44.50% |
| TSM250117C00195000 | 2024-06-18 9:38AM EDT | 195.00 | 19.69 | 20.10 | 20.30 | +1.94 | +10.93% | 9 | 2,175 | 45.16% |
| TSM250117C00200000 | 2024-06-18 9:41AM EDT | 200.00 | 18.15 | 18.20 | 18.45 | +2.13 | +13.30% | 55 | 7,857 | 44.95% |
| TSM250117C00210000 | 2024-06-18 9:39AM EDT | 210.00 | 15.25 | 14.80 | 15.05 | +2.05 | +15.53% | 6 | 1,118 | 44.34% |
| TSM250117C00220000 | 2024-06-18 9:50AM EDT | 220.00 | 12.40 | 12.40 | 12.60 | +1.50 | +13.76% | 6 | 8,384 | 44.61% |
| TSM250117C00230000 | 2024-06-18 9:35AM EDT | 230.00 | 9.92 | 10.15 | 10.30 | +1.05 | +11.84% | 5 | 275 | 44.38% |
| TSM250117C00240000 | 2024-06-18 9:33AM EDT | 240.00 | 7.95 | 8.35 | 8.50 | +0.65 | +8.90% | 6 | 199 | 44.42% |
| TSM250117C00250000 | 2024-06-18 9:46AM EDT | 250.00 | 6.97 | 7.00 | 7.20 | +0.97 | +16.17% | 21 | 485 | 44.93% |
| TSM250117C00260000 | 2024-06-17 3:42PM EDT | 260.00 | 4.92 | 5.80 | 5.95 | 0.00 | - | 110 | 241 | 45.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-06-18 9:50AM EDT | 35.00 | 0.35 | 0.23 | 0.38 | +0.01 | +2.94% | 5 | 90,075 | 99.46% |
| TSM250117P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 0.43 | 0.36 | 0.45 | -0.01 | -2.27% | 2 | 41,982 | 95.41% |
| TSM250117P00045000 | 2024-06-17 12:41PM EDT | 45.00 | 0.56 | 0.41 | 0.53 | 0.00 | - | 44 | 5,699 | 90.23% |
| TSM250117P00050000 | 2024-06-18 9:32AM EDT | 50.00 | 0.60 | 0.59 | 0.67 | -0.05 | -7.69% | 1 | 19,780 | 87.79% |
| TSM250117P00055000 | 2024-06-17 3:09PM EDT | 55.00 | 0.74 | 0.70 | 0.78 | 0.00 | - | 26 | 7,913 | 83.91% |
| TSM250117P00060000 | 2024-06-17 10:23AM EDT | 60.00 | 0.87 | 0.81 | 0.88 | 0.00 | - | 31 | 5,475 | 80.05% |
| TSM250117P00065000 | 2024-06-17 3:13PM EDT | 65.00 | 0.95 | 0.90 | 0.99 | 0.00 | - | 196 | 14,701 | 76.25% |
| TSM250117P00070000 | 2024-06-17 3:41PM EDT | 70.00 | 1.00 | 0.99 | 1.07 | 0.00 | - | 111 | 11,677 | 72.39% |
| TSM250117P00075000 | 2024-06-17 1:41PM EDT | 75.00 | 1.14 | 1.08 | 1.17 | 0.00 | - | 61 | 7,819 | 68.85% |
| TSM250117P00080000 | 2024-06-17 1:21PM EDT | 80.00 | 1.24 | 1.15 | 1.24 | 0.00 | - | 142 | 11,428 | 65.14% |
| TSM250117P00085000 | 2024-06-17 3:13PM EDT | 85.00 | 1.32 | 1.25 | 1.33 | 0.00 | - | 108 | 5,787 | 61.85% |
| TSM250117P00090000 | 2024-06-17 3:58PM EDT | 90.00 | 1.42 | 1.36 | 1.45 | 0.00 | - | 91 | 5,672 | 58.85% |
| TSM250117P00095000 | 2024-06-17 10:05AM EDT | 95.00 | 1.59 | 1.48 | 1.58 | 0.00 | - | 48 | 6,915 | 55.99% |
| TSM250117P00100000 | 2024-06-17 1:43PM EDT | 100.00 | 1.75 | 1.63 | 1.72 | 0.00 | - | 158 | 5,127 | 53.32% |
| TSM250117P00105000 | 2024-06-17 10:06AM EDT | 105.00 | 1.99 | 1.84 | 1.92 | 0.00 | - | 30 | 8,703 | 51.06% |
| TSM250117P00110000 | 2024-06-17 1:57PM EDT | 110.00 | 2.24 | 2.08 | 2.16 | 0.00 | - | 27 | 16,094 | 49.18% |
| TSM250117P00115000 | 2024-06-18 9:44AM EDT | 115.00 | 2.39 | 2.41 | 2.50 | -0.15 | -5.91% | 11 | 8,211 | 47.49% |
| TSM250117P00120000 | 2024-06-18 9:44AM EDT | 120.00 | 2.78 | 2.79 | 2.89 | -0.18 | -6.08% | 14 | 7,909 | 45.85% |
| TSM250117P00125000 | 2024-06-18 9:43AM EDT | 125.00 | 3.25 | 3.20 | 3.35 | -0.28 | -7.93% | 3 | 2,789 | 44.34% |
| TSM250117P00130000 | 2024-06-18 9:49AM EDT | 130.00 | 3.92 | 3.80 | 3.95 | -0.23 | -5.64% | 4 | 5,611 | 43.14% |
| TSM250117P00135000 | 2024-06-18 9:35AM EDT | 135.00 | 4.61 | 4.60 | 4.75 | -0.34 | -6.87% | 8 | 2,217 | 42.34% |
| TSM250117P00140000 | 2024-06-18 9:34AM EDT | 140.00 | 5.58 | 5.50 | 5.60 | -0.32 | -5.42% | 7 | 5,218 | 41.36% |
| TSM250117P00145000 | 2024-06-17 3:55PM EDT | 145.00 | 7.12 | 6.45 | 6.60 | 0.00 | - | 1,013 | 4,450 | 40.50% |
| TSM250117P00150000 | 2024-06-17 3:57PM EDT | 150.00 | 7.70 | 7.80 | 8.00 | -0.85 | -9.94% | 10 | 2,261 | 40.31% |
| TSM250117P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 10.05 | 9.05 | 9.25 | 0.00 | - | 124 | 726 | 39.37% |
| TSM250117P00160000 | 2024-06-18 9:41AM EDT | 160.00 | 10.71 | 10.75 | 10.95 | -1.19 | -10.00% | 21 | 4,372 | 39.10% |
| TSM250117P00165000 | 2024-06-17 3:02PM EDT | 165.00 | 13.73 | 12.60 | 12.75 | 0.00 | - | 32 | 814 | 38.66% |
| TSM250117P00170000 | 2024-06-17 12:47PM EDT | 170.00 | 16.50 | 14.90 | 15.10 | 0.00 | - | 84 | 166 | 38.94% |
| TSM250117P00175000 | 2024-06-17 2:19PM EDT | 175.00 | 18.24 | 16.85 | 17.10 | 0.00 | - | 58 | 359 | 38.18% |
| TSM250117P00180000 | 2024-06-17 3:37PM EDT | 180.00 | 20.85 | 19.30 | 19.55 | 0.00 | - | 85 | 278 | 37.93% |
| TSM250117P00185000 | 2024-06-17 3:35PM EDT | 185.00 | 23.70 | 22.20 | 22.45 | 0.00 | - | 3 | 75 | 38.15% |
| TSM250117P00190000 | 2024-06-18 9:35AM EDT | 190.00 | 25.09 | 24.95 | 25.20 | -2.29 | -8.36% | 15 | 26 | 37.78% |
| TSM250117P00195000 | 2024-06-17 11:21AM EDT | 195.00 | 30.54 | 27.70 | 27.95 | 0.00 | - | 18 | 19 | 37.09% |
| TSM250117P00200000 | 2024-06-17 11:33AM EDT | 200.00 | 34.20 | 31.30 | 31.55 | 0.00 | - | 1 | 20 | 37.64% |
| TSM250117P00210000 | 2024-06-17 10:21AM EDT | 210.00 | 42.00 | 37.75 | 38.95 | 0.00 | - | 1 | 2 | 38.29% |
| TSM250117P00220000 | 2024-05-13 2:12PM EDT | 220.00 | 72.93 | 49.90 | 50.95 | 0.00 | - | 10 | 0 | 46.91% |
| TSM250117P00230000 | 2024-06-11 12:19PM EDT | 230.00 | 65.50 | 52.30 | 54.15 | 0.00 | - | - | 4 | 37.40% |
| TSM250117P00240000 | 2024-06-12 12:30PM EDT | 240.00 | 65.97 | 60.80 | 62.70 | 0.00 | - | - | 4 | 37.63% |
© 2024 Yahoo. Todos os direitos reservados.