Mercado fechará em 32 mins
BOVESPA
128.214,66 -68,96 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.628,80 +166,63 (+0,29%) PETROLEO CRU
80,10 +0,87 (+1,10%) OURO
2.420,10 +34,60 (+1,45%) Bitcoin USD
66.917,23 +1.470,70 (+2,25%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:28PM EDT. Mercado aberto.
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00105000 | 2024-05-17 2:54PM EDT | 2024-05-17 | 46.60 | 46.55 | 47.10 | -2.36 | -4.82% | 15 | 1,331 | 292.19% |
| TSM240524C00105000 | 2024-05-14 1:42PM EDT | 2024-05-24 | 45.60 | 46.00 | 47.35 | 0.00 | - | 1 | 3 | 133.89% |
| TSM240531C00105000 | 2024-05-13 9:55AM EDT | 2024-05-31 | 42.48 | 46.30 | 47.50 | 0.00 | - | 1 | 1 | 105.23% |
| TSM240607C00105000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 36.64 | 46.60 | 47.60 | 0.00 | - | - | 1 | 62.31% |
| TSM240621C00105000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 48.45 | 46.75 | 47.95 | 0.00 | - | 21 | 7,233 | 63.09% |
| TSM240628C00105000 | 2024-05-13 9:55AM EDT | 2024-06-28 | 42.71 | 47.90 | 49.20 | 0.00 | - | 1 | 1 | 81.20% |
| TSM240719C00105000 | 2024-05-17 11:52AM EDT | 2024-07-19 | 47.93 | 47.35 | 48.10 | -3.97 | -7.65% | 1 | 1,303 | 55.23% |
| TSM240816C00105000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 48.36 | 48.00 | 48.90 | -1.41 | -2.83% | 3 | 482 | 54.52% |
| TSM240920C00105000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 49.85 | 48.65 | 49.35 | 0.00 | - | 1 | 917 | 50.71% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 53.63 | 49.15 | 49.80 | 0.00 | - | 1 | 358 | 50.82% |
| TSM241115C00105000 | 2024-05-17 11:30AM EDT | 2024-11-15 | 50.64 | 49.85 | 50.40 | +4.60 | +9.99% | 1 | 24 | 49.84% |
| TSM241220C00105000 | 2024-05-03 1:01PM EDT | 2024-12-20 | 41.18 | 50.50 | 51.40 | 0.00 | - | 1 | 82 | 49.98% |
| TSM250117C00105000 | 2024-05-16 11:01AM EDT | 2025-01-17 | 54.25 | 51.00 | 51.80 | 0.00 | - | 1 | 1,814 | 48.58% |
| TSM250321C00105000 | 2024-05-14 2:23PM EDT | 2025-03-21 | 51.81 | 52.35 | 53.30 | 0.00 | - | 1 | 2 | 48.21% |
| TSM250620C00105000 | 2024-05-14 3:38PM EDT | 2025-06-20 | 54.50 | 54.15 | 55.00 | 0.00 | - | 1 | 170 | 46.91% |
| TSM260116C00105000 | 2024-05-17 1:15PM EDT | 2026-01-16 | 58.60 | 58.00 | 58.95 | -1.10 | -1.84% | 2 | 201 | 45.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00105000 | 2024-05-16 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,637 | 231.25% |
| TSM240524P00105000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 386 | 641 | 90.63% |
| TSM240531P00105000 | 2024-05-14 9:43AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 62 | 72.66% |
| TSM240607P00105000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.08 | +0.01 | +20.00% | 1 | 23 | 61.72% |
| TSM240614P00105000 | 2024-05-07 1:25PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| TSM240621P00105000 | 2024-05-16 9:57AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.11 | 0.00 | - | 3 | 5,980 | 53.71% |
| TSM240719P00105000 | 2024-05-17 9:35AM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | 0.00 | - | 1 | 2,552 | 46.78% |
| TSM240816P00105000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.41 | 0.00 | - | 29 | 3,171 | 41.75% |
| TSM240920P00105000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 0.64 | 0.66 | 0.71 | 0.00 | - | 10 | 2,075 | 39.65% |
| TSM241018P00105000 | 2024-05-16 3:57PM EDT | 2024-10-18 | 0.96 | 0.93 | 0.97 | 0.00 | - | 3 | 568 | 38.45% |
| TSM241115P00105000 | 2024-05-13 12:14PM EDT | 2024-11-15 | 1.43 | 1.20 | 1.26 | 0.00 | - | 121 | 402 | 37.67% |
| TSM241220P00105000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 1.51 | 1.52 | 1.58 | -0.22 | -12.72% | 1 | 822 | 36.57% |
| TSM250117P00105000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 1.97 | 1.92 | 2.00 | +0.02 | +1.03% | 21 | 5,160 | 36.72% |
| TSM250321P00105000 | 2024-05-14 10:20AM EDT | 2025-03-21 | 2.65 | 2.48 | 2.67 | 0.00 | - | 4 | 72 | 35.69% |
| TSM250620P00105000 | 2024-05-17 1:50PM EDT | 2025-06-20 | 3.50 | 3.45 | 3.65 | 0.00 | - | 10 | 3,475 | 34.72% |
| TSM260116P00105000 | 2024-05-16 2:49PM EDT | 2026-01-16 | 5.75 | 5.20 | 6.85 | 0.00 | - | 6 | 2,765 | 35.66% |
© 2024 Yahoo. Todos os direitos reservados.