Mercado fechará em 33 mins
BOVESPA
128.221,03 -62,59 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.625,61 +163,44 (+0,28%) PETROLEO CRU
80,10 +0,87 (+1,10%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.887,69 +1.443,18 (+2,21%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:27PM EDT. Mercado aberto.
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00115000 | 2024-05-17 3:07PM EDT | 2024-05-17 | 36.79 | 36.60 | 37.45 | -3.53 | -8.75% | 11 | 3,497 | 305.08% |
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 2024-05-24 | 22.30 | 36.25 | 37.65 | 0.00 | - | 1 | 3 | 118.26% |
| TSM240531C00115000 | 2024-05-03 11:06AM EDT | 2024-05-31 | 26.25 | 36.70 | 37.60 | 0.00 | - | 20 | 20 | 57.03% |
| TSM240607C00115000 | 2024-05-08 9:49AM EDT | 2024-06-07 | 29.00 | 36.95 | 38.05 | 0.00 | - | - | 2 | 66.75% |
| TSM240621C00115000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 36.80 | 36.90 | 37.95 | -4.45 | -10.79% | 15 | 16,552 | 50.10% |
| TSM240719C00115000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 38.00 | 37.80 | 38.40 | -0.50 | -1.30% | 12 | 1,323 | 51.36% |
| TSM240816C00115000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 38.60 | 38.70 | 39.05 | -2.75 | -6.65% | 1 | 549 | 48.07% |
| TSM240920C00115000 | 2024-05-15 2:53PM EDT | 2024-09-20 | 43.30 | 39.30 | 39.95 | 0.00 | - | 33 | 1,053 | 46.19% |
| TSM241018C00115000 | 2024-05-10 9:49AM EDT | 2024-10-18 | 42.03 | 39.95 | 40.60 | +3.83 | +10.03% | 17 | 553 | 44.92% |
| TSM241115C00115000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 26.70 | 41.00 | 41.65 | 0.00 | - | 1 | 13 | 45.64% |
| TSM241220C00115000 | 2024-05-10 3:19PM EDT | 2024-12-20 | 39.67 | 42.00 | 42.45 | 0.00 | - | 2 | 58 | 44.64% |
| TSM250117C00115000 | 2024-05-16 12:06PM EDT | 2025-01-17 | 43.27 | 42.60 | 43.35 | -1.71 | -3.80% | 1 | 2,675 | 44.89% |
| TSM250321C00115000 | 2024-05-15 9:33AM EDT | 2025-03-21 | 46.84 | 44.20 | 44.95 | 0.00 | - | 1 | 6 | 44.40% |
| TSM250620C00115000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 47.77 | 46.35 | 47.80 | -0.03 | -0.06% | 5 | 566 | 45.49% |
| TSM260116C00115000 | 2024-05-17 10:01AM EDT | 2026-01-16 | 51.70 | 51.00 | 52.80 | -1.37 | -2.58% | 1 | 146 | 45.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00115000 | 2024-05-17 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,688 | 181.25% |
| TSM240524P00115000 | 2024-05-17 11:25AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 724 | 72.66% |
| TSM240531P00115000 | 2024-05-17 10:24AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 1 | 731 | 58.01% |
| TSM240607P00115000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 3 | 28 | 50.59% |
| TSM240614P00115000 | 2024-05-16 2:04PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 45 | 47.07% |
| TSM240621P00115000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 16 | 11,761 | 45.12% |
| TSM240719P00115000 | 2024-05-17 1:18PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.45 | 0.00 | - | 2 | 3,957 | 40.28% |
| TSM240816P00115000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 0.70 | 0.66 | 0.70 | +0.01 | +1.45% | 11 | 6,559 | 36.89% |
| TSM240920P00115000 | 2024-05-16 2:40PM EDT | 2024-09-20 | 1.11 | 1.11 | 1.14 | 0.00 | - | 66 | 6,213 | 35.32% |
| TSM241018P00115000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.58 | 1.56 | 1.60 | 0.00 | - | 15 | 1,937 | 35.02% |
| TSM241115P00115000 | 2024-05-15 11:52AM EDT | 2024-11-15 | 1.86 | 2.01 | 2.09 | 0.00 | - | 14 | 1,151 | 34.88% |
| TSM241220P00115000 | 2024-05-16 10:03AM EDT | 2024-12-20 | 2.35 | 2.50 | 2.57 | 0.00 | - | 1 | 1,676 | 34.12% |
| TSM250117P00115000 | 2024-05-17 10:49AM EDT | 2025-01-17 | 3.00 | 3.05 | 3.15 | +0.24 | +8.70% | 3 | 8,469 | 34.41% |
| TSM250321P00115000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 5.30 | 3.95 | 4.10 | 0.00 | - | 1 | 251 | 33.79% |
| TSM250620P00115000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 5.05 | 3.95 | 6.20 | 0.00 | - | 1 | 912 | 35.13% |
| TSM260116P00115000 | 2024-05-17 11:09AM EDT | 2026-01-16 | 8.00 | 7.90 | 8.80 | +0.15 | +1.91% | 1 | 98 | 33.42% |
© 2024 Yahoo. Todos os direitos reservados.