Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,62 -0,18 (-0,23%) OURO
2.422,80 -15,70 (-0,64%) Bitcoin USD
70.935,38 +4.323,91 (+6,49%)
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:110.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 18.86 | 41.25 | 42.70 | 0.00 | - | 18 | 19 | 0.00% |
| TSM240531C00110000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 43.00 | 42.85 | 44.45 | 0.00 | - | 1 | 10 | 87.89% |
| TSM240614C00110000 | 2024-05-17 3:11PM EDT | 2024-06-14 | 42.06 | 43.05 | 44.75 | 0.00 | - | 1 | 1 | 71.05% |
| TSM240621C00110000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 41.67 | 43.55 | 44.50 | 0.00 | - | 8 | 3,314 | 66.50% |
| TSM240719C00110000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 42.01 | 43.95 | 45.30 | 0.00 | - | 1 | 747 | 58.03% |
| TSM240816C00110000 | 2024-05-20 2:55PM EDT | 2024-08-16 | 44.80 | 44.75 | 45.60 | +1.74 | +4.04% | 7,311 | 68,862 | 53.27% |
| TSM240920C00110000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 44.13 | 45.45 | 46.25 | -0.47 | -1.05% | 52 | 1,366 | 52.32% |
| TSM241018C00110000 | 2024-05-13 3:54PM EDT | 2024-10-18 | 39.81 | 46.10 | 46.75 | 0.00 | - | 1 | 750 | 49.90% |
| TSM241115C00110000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 36.25 | 46.80 | 47.60 | 0.00 | - | 1 | 29 | 49.73% |
| TSM241220C00110000 | 2024-05-17 10:30AM EDT | 2024-12-20 | 47.94 | 47.65 | 48.60 | 0.00 | - | 2 | 61 | 49.38% |
| TSM250117C00110000 | 2024-05-20 1:10PM EDT | 2025-01-17 | 48.95 | 48.30 | 48.80 | -0.21 | -0.43% | 2 | 2,259 | 47.14% |
| TSM250321C00110000 | 2024-05-17 1:12PM EDT | 2025-03-21 | 48.85 | 49.75 | 50.40 | 0.00 | - | 2 | 3 | 46.83% |
| TSM250620C00110000 | 2024-05-17 12:53PM EDT | 2025-06-20 | 50.95 | 51.75 | 52.35 | 0.00 | - | 1 | 871 | 45.95% |
| TSM260116C00110000 | 2024-05-20 9:33AM EDT | 2026-01-16 | 54.40 | 55.55 | 56.75 | -1.90 | -3.37% | 1 | 987 | 45.46% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00110000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 1,260 | 120.31% |
| TSM240531P00110000 | 2024-05-20 2:24PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 1 | 86 | 72.66% |
| TSM240607P00110000 | 2024-05-20 11:02AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 17 | 28 | 58.98% |
| TSM240614P00110000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.15 | 0.00 | - | 3 | 16 | 57.81% |
| TSM240621P00110000 | 2024-05-20 3:19PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 111 | 2,765 | 52.15% |
| TSM240628P00110000 | 2024-05-17 2:05PM EDT | 2024-06-28 | 0.15 | 0.09 | 0.16 | 0.00 | - | 3 | 5 | 49.90% |
| TSM240719P00110000 | 2024-05-20 9:40AM EDT | 2024-07-19 | 0.31 | 0.28 | 0.34 | -0.02 | -6.06% | 1 | 2,453 | 45.65% |
| TSM240816P00110000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 0.53 | 0.47 | 0.52 | 0.00 | - | 1 | 3,501 | 40.87% |
| TSM240920P00110000 | 2024-05-20 11:11AM EDT | 2024-09-20 | 0.82 | 0.73 | 0.82 | -0.01 | -1.20% | 12 | 5,151 | 38.06% |
| TSM241018P00110000 | 2024-05-20 9:57AM EDT | 2024-10-18 | 1.13 | 1.10 | 1.21 | -0.06 | -5.04% | 5 | 1,997 | 37.68% |
| TSM241115P00110000 | 2024-05-20 2:10PM EDT | 2024-11-15 | 1.47 | 1.36 | 1.49 | -0.04 | -2.65% | 6 | 109 | 36.51% |
| TSM241220P00110000 | 2024-05-20 11:54AM EDT | 2024-12-20 | 1.86 | 1.79 | 1.89 | -0.09 | -4.62% | 1 | 693 | 35.65% |
| TSM250117P00110000 | 2024-05-20 3:17PM EDT | 2025-01-17 | 2.27 | 2.23 | 2.34 | -0.21 | -8.47% | 152 | 11,628 | 35.69% |
| TSM250321P00110000 | 2024-05-16 2:19PM EDT | 2025-03-21 | 3.25 | 2.90 | 3.50 | 0.00 | - | 4 | 122 | 36.21% |
| TSM250620P00110000 | 2024-05-20 1:25PM EDT | 2025-06-20 | 4.15 | 4.00 | 4.40 | -0.10 | -2.35% | 6 | 901 | 34.48% |
| TSM260116P00110000 | 2024-05-20 10:05AM EDT | 2026-01-16 | 6.86 | 6.50 | 7.00 | +0.01 | +0.15% | 2 | 229 | 33.55% |
© 2024 Yahoo. Todos os direitos reservados.