Mercado fechado
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,25 +0,02 (+0,03%) OURO
2.382,40 -3,10 (-0,13%) Bitcoin USD
65.302,11 -813,39 (-1,23%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00100000 | 2024-05-16 9:40AM EDT | 2024-05-17 | 54.69 | 51.65 | 53.50 | -0.87 | -1.57% | 1 | 38,275 | 432.81% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 2024-05-31 | 30.35 | 51.85 | 53.20 | 0.00 | - | 5 | 5 | 108.79% |
| TSM240607C00100000 | 2024-05-02 2:57PM EDT | 2024-06-07 | 37.22 | 51.95 | 53.30 | 0.00 | - | - | 3 | 94.43% |
| TSM240621C00100000 | 2024-05-16 10:19AM EDT | 2024-06-21 | 54.70 | 52.40 | 53.30 | -0.95 | -1.71% | 1 | 5,068 | 80.42% |
| TSM240719C00100000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 56.64 | 52.70 | 53.50 | 0.00 | - | 1 | 411 | 64.75% |
| TSM240816C00100000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 53.85 | 53.35 | 54.10 | +10.15 | +23.23% | 10 | 272 | 61.33% |
| TSM240920C00100000 | 2024-05-10 2:52PM EDT | 2024-09-20 | 51.50 | 53.85 | 54.65 | 0.00 | - | 9 | 2,260 | 56.52% |
| TSM241018C00100000 | 2024-05-14 3:09PM EDT | 2024-10-18 | 53.50 | 54.15 | 55.05 | 0.00 | - | 1 | 36 | 53.53% |
| TSM241220C00100000 | 2024-05-10 9:35AM EDT | 2024-12-20 | 52.32 | 55.50 | 56.75 | 0.00 | - | 1 | 34 | 52.71% |
| TSM250117C00100000 | 2024-05-16 2:53PM EDT | 2025-01-17 | 57.25 | 55.65 | 56.85 | -1.93 | -3.26% | 12 | 3,885 | 50.15% |
| TSM250321C00100000 | 2024-05-13 1:48PM EDT | 2025-03-21 | 52.82 | 56.40 | 59.50 | 0.00 | - | 50 | 84 | 50.82% |
| TSM250620C00100000 | 2024-05-16 1:46PM EDT | 2025-06-20 | 59.93 | 57.15 | 61.40 | -2.72 | -4.34% | 1 | 705 | 54.32% |
| TSM260116C00100000 | 2024-05-16 1:46PM EDT | 2026-01-16 | 63.53 | 61.20 | 63.15 | -3.12 | -4.68% | 3 | 3,111 | 47.68% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00100000 | 2024-05-14 11:22AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,032 | 262.50% |
| TSM240524P00100000 | 2024-05-14 12:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| TSM240531P00100000 | 2024-05-10 12:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | 0.00 | - | 19 | 124 | 80.08% |
| TSM240607P00100000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.06 | 0.00 | - | 2 | 103 | 68.36% |
| TSM240621P00100000 | 2024-05-16 10:27AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | 0.00 | - | 2 | 3,989 | 58.40% |
| TSM240719P00100000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 0.23 | 0.19 | 0.26 | -0.04 | -14.81% | 7 | 1,957 | 50.39% |
| TSM240816P00100000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 0.36 | 0.33 | 0.37 | +0.02 | +5.88% | 4 | 2,711 | 45.65% |
| TSM240920P00100000 | 2024-05-16 1:04PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.61 | +0.01 | +1.82% | 1 | 10,625 | 42.70% |
| TSM241018P00100000 | 2024-05-16 2:51PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.81 | +0.06 | +8.70% | 23 | 934 | 40.99% |
| TSM241115P00100000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 0.97 | 0.95 | 1.04 | +0.03 | +3.19% | 46 | 348 | 39.87% |
| TSM241220P00100000 | 2024-05-14 3:22PM EDT | 2024-12-20 | 1.28 | 1.15 | 1.36 | 0.00 | - | 1 | 1,858 | 38.94% |
| TSM250117P00100000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.65 | +0.11 | +7.48% | 5 | 4,959 | 38.49% |
| TSM250321P00100000 | 2024-05-14 11:05AM EDT | 2025-03-21 | 2.24 | 1.78 | 2.23 | 0.00 | - | 2 | 2,002 | 37.27% |
| TSM250620P00100000 | 2024-05-15 3:34PM EDT | 2025-06-20 | 2.70 | 2.55 | 4.75 | 0.00 | - | 80 | 5,001 | 41.72% |
| TSM260116P00100000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 4.70 | 2.79 | 6.00 | 0.00 | - | 30 | 255 | 36.87% |
© 2024 Yahoo. Todos os direitos reservados.