Mercado abrirá em 9 h 7 min
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
79,29 -0,51 (-0,64%) OURO
2.415,00 -23,50 (-0,96%) Bitcoin USD
71.306,24 +4.624,59 (+6,94%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00130000 | 2024-05-17 1:48PM EDT | 2024-05-24 | 23.81 | 23.40 | 24.05 | +1.81 | +8.23% | 10 | 78 | 87.30% |
| TSM240531C00130000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 23.50 | 23.60 | 24.20 | +1.15 | +5.15% | 14 | 110 | 60.25% |
| TSM240607C00130000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 23.20 | 23.80 | 24.50 | 0.00 | - | 17 | 25 | 53.22% |
| TSM240614C00130000 | 2024-05-14 12:27PM EDT | 2024-06-14 | 21.90 | 23.85 | 24.50 | 0.00 | - | 1 | 2 | 50.88% |
| TSM240621C00130000 | 2024-05-20 12:47PM EDT | 2024-06-21 | 24.62 | 24.00 | 24.80 | +1.84 | +8.08% | 12 | 8,797 | 48.68% |
| TSM240628C00130000 | 2024-05-16 10:03AM EDT | 2024-06-28 | 25.35 | 23.80 | 26.45 | 0.00 | - | 1 | 3 | 58.85% |
| TSM240719C00130000 | 2024-05-20 2:45PM EDT | 2024-07-19 | 25.32 | 25.20 | 26.00 | +1.87 | +7.97% | 13 | 4,977 | 44.50% |
| TSM240816C00130000 | 2024-05-20 3:19PM EDT | 2024-08-16 | 26.80 | 26.55 | 26.95 | -0.39 | -1.43% | 22 | 1,302 | 41.75% |
| TSM240920C00130000 | 2024-05-20 12:54PM EDT | 2024-09-20 | 28.40 | 27.80 | 28.25 | +1.45 | +5.38% | 9 | 7,531 | 40.64% |
| TSM241018C00130000 | 2024-05-20 11:43AM EDT | 2024-10-18 | 29.20 | 29.10 | 29.50 | +1.37 | +4.92% | 56 | 960 | 41.02% |
| TSM241115C00130000 | 2024-05-16 12:06PM EDT | 2024-11-15 | 31.25 | 30.35 | 30.80 | 0.00 | - | 1 | 379 | 41.65% |
| TSM241220C00130000 | 2024-05-20 3:10PM EDT | 2024-12-20 | 31.70 | 31.35 | 32.05 | +1.70 | +5.67% | 2 | 706 | 41.49% |
| TSM250117C00130000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 32.38 | 32.40 | 33.00 | -0.48 | -1.46% | 6 | 3,004 | 41.41% |
| TSM250321C00130000 | 2024-05-17 11:28AM EDT | 2025-03-21 | 34.10 | 34.70 | 35.20 | 0.00 | - | 1 | 23 | 41.71% |
| TSM250620C00130000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 38.00 | 37.30 | 38.00 | +0.33 | +0.88% | 3 | 705 | 41.90% |
| TSM260116C00130000 | 2024-05-20 2:27PM EDT | 2026-01-16 | 43.30 | 42.90 | 43.70 | +1.20 | +2.85% | 3 | 1,065 | 42.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00130000 | 2024-05-20 11:23AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 6 | 2,656 | 67.19% |
| TSM240531P00130000 | 2024-05-20 12:29PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 15 | 547 | 46.29% |
| TSM240607P00130000 | 2024-05-20 1:31PM EDT | 2024-06-07 | 0.15 | 0.11 | 0.16 | -0.04 | -21.05% | 10 | 239 | 40.53% |
| TSM240614P00130000 | 2024-05-17 1:52PM EDT | 2024-06-14 | 0.32 | 0.22 | 0.26 | 0.00 | - | 2 | 311 | 37.65% |
| TSM240621P00130000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.36 | -0.10 | -22.73% | 255 | 8,953 | 35.55% |
| TSM240628P00130000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 0.62 | 0.40 | 0.49 | 0.00 | - | 1 | 22 | 34.47% |
| TSM240719P00130000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 1.10 | 1.07 | 1.16 | -0.28 | -20.29% | 46 | 5,033 | 34.78% |
| TSM240816P00130000 | 2024-05-20 11:22AM EDT | 2024-08-16 | 1.74 | 1.71 | 1.84 | -0.32 | -15.53% | 3 | 5,551 | 33.22% |
| TSM240920P00130000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 2.63 | 2.64 | 2.69 | -0.34 | -11.45% | 45 | 7,351 | 32.20% |
| TSM241018P00130000 | 2024-05-20 12:58PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.60 | -0.30 | -7.89% | 39 | 3,082 | 32.65% |
| TSM241115P00130000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 4.61 | 4.25 | 4.40 | 0.00 | - | 43 | 2,262 | 32.71% |
| TSM241220P00130000 | 2024-05-20 1:36PM EDT | 2024-12-20 | 5.15 | 5.05 | 5.25 | -0.45 | -8.04% | 33 | 1,036 | 32.45% |
| TSM250117P00130000 | 2024-05-20 2:34PM EDT | 2025-01-17 | 5.93 | 5.75 | 5.95 | -0.47 | -7.34% | 47 | 4,445 | 32.42% |
| TSM250321P00130000 | 2024-05-20 12:42PM EDT | 2025-03-21 | 7.15 | 7.00 | 7.20 | -0.40 | -5.30% | 152 | 10 | 31.81% |
| TSM250620P00130000 | 2024-05-20 10:10AM EDT | 2025-06-20 | 8.50 | 8.75 | 9.00 | -0.80 | -8.60% | 3 | 637 | 31.51% |
| TSM260116P00130000 | 2024-05-16 10:39AM EDT | 2026-01-16 | 12.20 | 12.10 | 12.65 | 0.00 | - | 1 | 172 | 31.15% |
© 2024 Yahoo. Todos os direitos reservados.