Mercado fechará em 5 h 47 min
BOVESPA
119.947,24 +809,38 (+0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.121,84 +724,64 (+1,38%) PETROLEO CRU
81,14 +0,81 (+1,01%) OURO
2.340,00 +11,00 (+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 10:13AM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 109.50 | 113.00 | 0.00 | - | 1 | 1 | 72.00% |
| TSM250321C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 74.45 | 104.25 | 108.25 | 0.00 | - | 6 | 19 | 67.43% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 67.50 | 72.45 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 76.35 | 80.15 | 0.00 | - | 2 | 7 | 0.00% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 95.00 | 68.40 | 90.45 | 94.15 | 0.00 | - | 1 | 4 | 60.84% |
| TSM250321C00100000 | 2024-06-04 2:55PM EDT | 100.00 | 57.80 | 86.30 | 89.00 | 0.00 | - | 17 | 102 | 58.53% |
| TSM250321C00105000 | 2024-06-13 11:33AM EDT | 105.00 | 73.50 | 82.40 | 84.15 | 0.00 | - | 1 | 4 | 57.31% |
| TSM250321C00110000 | 2024-06-12 1:33PM EDT | 110.00 | 70.48 | 78.05 | 80.25 | 0.00 | - | 1 | 5 | 56.78% |
| TSM250321C00115000 | 2024-06-12 10:18AM EDT | 115.00 | 66.51 | 73.15 | 74.65 | 0.00 | - | 3 | 11 | 52.16% |
| TSM250321C00120000 | 2024-06-14 10:01AM EDT | 120.00 | 59.28 | 69.50 | 70.95 | 0.00 | - | 10 | 35 | 52.78% |
| TSM250321C00125000 | 2024-06-17 9:30AM EDT | 125.00 | 61.69 | 65.55 | 67.75 | 0.00 | - | 1 | 111 | 53.17% |
| TSM250321C00130000 | 2024-06-17 3:51PM EDT | 130.00 | 56.60 | 61.30 | 63.10 | 0.00 | - | 1 | 29 | 50.89% |
| TSM250321C00135000 | 2024-06-17 1:47PM EDT | 135.00 | 52.70 | 57.15 | 58.30 | 0.00 | - | 9 | 37 | 49.90% |
| TSM250321C00140000 | 2024-06-17 3:03PM EDT | 140.00 | 50.18 | 53.00 | 55.55 | 0.00 | - | 130 | 113 | 51.28% |
| TSM250321C00145000 | 2024-06-17 1:11PM EDT | 145.00 | 45.60 | 49.35 | 51.60 | 0.00 | - | 3 | 48 | 49.66% |
| TSM250321C00150000 | 2024-06-17 1:28PM EDT | 150.00 | 43.00 | 45.90 | 47.30 | 0.00 | - | 1 | 91 | 47.22% |
| TSM250321C00155000 | 2024-06-17 3:13PM EDT | 155.00 | 40.60 | 43.40 | 44.50 | 0.00 | - | 6 | 241 | 47.58% |
| TSM250321C00160000 | 2024-06-17 11:13AM EDT | 160.00 | 35.23 | 40.70 | 42.20 | 0.00 | - | 3 | 258 | 48.54% |
| TSM250321C00165000 | 2024-06-17 1:41PM EDT | 165.00 | 33.72 | 37.40 | 38.35 | 0.00 | - | 3 | 55 | 46.46% |
| TSM250321C00170000 | 2024-06-18 9:45AM EDT | 170.00 | 35.00 | 34.50 | 36.35 | +3.35 | +10.58% | 2 | 2,100 | 47.40% |
| TSM250321C00175000 | 2024-06-17 2:48PM EDT | 175.00 | 29.41 | 31.25 | 32.75 | 0.00 | - | 27 | 134 | 45.41% |
| TSM250321C00180000 | 2024-06-18 9:41AM EDT | 180.00 | 29.95 | 29.60 | 30.60 | +2.90 | +10.72% | 5 | 98 | 45.63% |
| TSM250321C00185000 | 2024-06-18 9:49AM EDT | 185.00 | 28.25 | 26.80 | 28.40 | +3.82 | +15.64% | 6 | 409 | 45.53% |
| TSM250321C00190000 | 2024-06-17 12:52PM EDT | 190.00 | 22.22 | 24.10 | 25.85 | 0.00 | - | 2 | 226 | 44.68% |
| TSM250321C00195000 | 2024-06-17 2:13PM EDT | 195.00 | 21.11 | 22.05 | 23.85 | 0.00 | - | 1 | 381 | 44.50% |
| TSM250321C00200000 | 2024-06-18 9:53AM EDT | 200.00 | 21.90 | 20.60 | 22.15 | +2.46 | +12.65% | 25 | 869 | 44.60% |
| TSM250321C00210000 | 2024-06-17 3:58PM EDT | 210.00 | 16.75 | 17.35 | 18.75 | 0.00 | - | 2 | 46 | 44.24% |
| TSM250321C00220000 | 2024-06-17 3:20PM EDT | 220.00 | 15.40 | 15.20 | 15.95 | +1.77 | +12.99% | 1 | 249 | 44.16% |
| TSM250321C00230000 | 2024-06-18 9:46AM EDT | 230.00 | 13.10 | 13.15 | 13.90 | +2.00 | +18.02% | 4 | 153 | 44.69% |
| TSM250321C00240000 | 2024-06-17 3:20PM EDT | 240.00 | 11.00 | 10.75 | 12.15 | +1.15 | +11.68% | 1 | 898 | 45.21% |
| TSM250321C00250000 | 2024-06-18 9:39AM EDT | 250.00 | 9.60 | 9.15 | 9.85 | +1.62 | +20.30% | 1 | 100 | 44.23% |
| TSM250321C00260000 | 2024-06-18 9:47AM EDT | 260.00 | 7.95 | 7.80 | 8.80 | +1.00 | +14.39% | 8 | 39 | 45.10% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 1.06 | 0.15 | 1.40 | -0.11 | -9.40% | 30 | 590 | 64.89% |
| TSM250321P00070000 | 2024-06-14 2:49PM EDT | 70.00 | 1.10 | 0.60 | 1.53 | 0.00 | - | 1,856 | 1,198 | 64.31% |
| TSM250321P00075000 | 2024-06-14 3:08PM EDT | 75.00 | 1.18 | 0.00 | 2.36 | 0.00 | - | 75 | 247 | 61.35% |
| TSM250321P00080000 | 2024-06-17 2:01PM EDT | 80.00 | 1.35 | 1.18 | 2.48 | 0.00 | - | 2 | 140 | 62.99% |
| TSM250321P00085000 | 2024-06-07 9:54AM EDT | 85.00 | 1.14 | 0.02 | 2.63 | 0.00 | - | 2 | 46 | 54.94% |
| TSM250321P00090000 | 2024-06-12 1:15PM EDT | 90.00 | 1.35 | 0.27 | 3.50 | 0.00 | - | 38 | 102 | 55.53% |
| TSM250321P00095000 | 2024-06-07 2:54PM EDT | 95.00 | 1.47 | 0.80 | 3.25 | 0.00 | - | 9 | 33 | 52.81% |
| TSM250321P00100000 | 2024-06-18 9:49AM EDT | 100.00 | 2.10 | 1.67 | 2.22 | -0.19 | -8.30% | 1 | 2,643 | 50.45% |
| TSM250321P00105000 | 2024-06-04 12:30PM EDT | 105.00 | 2.60 | 1.83 | 2.55 | 0.00 | - | 83 | 331 | 48.79% |
| TSM250321P00110000 | 2024-06-11 12:57PM EDT | 110.00 | 2.47 | 0.98 | 2.90 | 0.00 | - | 1 | 372 | 47.10% |
| TSM250321P00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.86 | 2.95 | 3.20 | 0.00 | - | 38 | 361 | 45.08% |
| TSM250321P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 3.50 | 2.71 | 3.70 | -0.10 | -2.78% | 2 | 668 | 43.76% |
| TSM250321P00125000 | 2024-06-17 2:09PM EDT | 125.00 | 4.35 | 3.20 | 4.70 | 0.00 | - | 16 | 140 | 43.90% |
| TSM250321P00130000 | 2024-06-17 2:07PM EDT | 130.00 | 5.25 | 4.70 | 5.75 | 0.00 | - | 103 | 3,002 | 43.73% |
| TSM250321P00135000 | 2024-06-17 10:25AM EDT | 135.00 | 6.50 | 5.40 | 6.25 | 0.00 | - | 1 | 454 | 41.74% |
| TSM250321P00140000 | 2024-06-17 3:58PM EDT | 140.00 | 7.40 | 6.70 | 7.20 | 0.00 | - | 105 | 245 | 40.78% |
| TSM250321P00145000 | 2024-06-17 1:13PM EDT | 145.00 | 9.00 | 7.80 | 8.40 | 0.00 | - | 2 | 279 | 40.17% |
| TSM250321P00150000 | 2024-06-17 1:10PM EDT | 150.00 | 10.61 | 9.05 | 9.85 | 0.00 | - | 82 | 832 | 39.80% |
| TSM250321P00155000 | 2024-06-12 1:41PM EDT | 155.00 | 11.09 | 10.20 | 11.45 | 0.00 | - | 188 | 486 | 39.44% |
| TSM250321P00160000 | 2024-06-12 3:32PM EDT | 160.00 | 14.00 | 12.75 | 13.65 | 0.00 | - | 220 | 342 | 39.89% |
| TSM250321P00165000 | 2024-06-12 11:49AM EDT | 165.00 | 15.00 | 14.65 | 15.15 | 0.00 | - | 238 | 177 | 38.76% |
| TSM250321P00170000 | 2024-06-13 10:12AM EDT | 170.00 | 18.75 | 16.00 | 17.75 | 0.00 | - | 20 | 167 | 39.30% |
| TSM250321P00175000 | 2024-06-17 11:07AM EDT | 175.00 | 21.39 | 19.05 | 20.25 | 0.00 | - | 1 | 18 | 39.34% |
| TSM250321P00180000 | 2024-06-18 9:43AM EDT | 180.00 | 21.80 | 21.60 | 22.15 | -2.40 | -9.92% | 1 | 3 | 38.16% |
| TSM250321P00185000 | 2024-06-17 9:38AM EDT | 185.00 | 25.54 | 23.90 | 24.90 | 0.00 | - | 11 | 16 | 38.10% |
| TSM250321P00190000 | 2024-06-11 12:32PM EDT | 190.00 | 33.60 | 26.90 | 28.00 | 0.00 | - | - | 7 | 38.34% |
| TSM250321P00195000 | 2024-06-17 12:18PM EDT | 195.00 | 32.55 | 29.85 | 31.15 | 0.00 | - | 1 | 9 | 38.42% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 200.00 | 40.80 | 31.95 | 34.55 | 0.00 | - | 24 | 14 | 38.67% |
| TSM250321P00210000 | 2024-06-11 12:15PM EDT | 210.00 | 48.70 | 38.85 | 41.25 | 0.00 | - | - | 1 | 38.37% |
| TSM250321P00230000 | 2024-06-05 2:46PM EDT | 230.00 | 66.90 | 54.00 | 56.20 | 0.00 | - | - | 1 | 37.98% |
| TSM250321P00240000 | 2024-06-12 9:47AM EDT | 240.00 | 67.60 | 62.15 | 63.80 | 0.00 | - | - | 1 | 36.86% |
| TSM250321P00250000 | 2024-06-14 3:56PM EDT | 250.00 | 78.65 | 69.35 | 72.70 | 0.00 | - | - | 5 | 37.62% |
| TSM250321P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 87.85 | 78.15 | 81.55 | 0.00 | - | - | 5 | 37.80% |
© 2024 Yahoo. Todos os direitos reservados.