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
79,40 -0,40 (-0,50%) OURO
2.422,40 -16,10 (-0,66%) Bitcoin USD
71.168,80 +4.500,67 (+6,75%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00140000 | 2024-05-20 3:17PM EDT | 2024-05-24 | 13.77 | 13.50 | 14.85 | +1.48 | +12.04% | 49 | 1,002 | 73.24% |
| TSM240531C00140000 | 2024-05-20 10:16AM EDT | 2024-05-31 | 15.00 | 13.85 | 14.50 | +2.93 | +24.28% | 1 | 525 | 50.24% |
| TSM240607C00140000 | 2024-05-20 2:00PM EDT | 2024-06-07 | 14.33 | 14.30 | 14.65 | +1.34 | +10.32% | 4 | 114 | 41.24% |
| TSM240614C00140000 | 2024-05-20 1:45PM EDT | 2024-06-14 | 14.80 | 14.65 | 15.00 | +0.70 | +4.96% | 11 | 38 | 38.62% |
| TSM240621C00140000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 14.90 | 14.90 | 15.25 | +1.16 | +8.44% | 142 | 23,042 | 36.28% |
| TSM240628C00140000 | 2024-05-17 1:28PM EDT | 2024-06-28 | 14.15 | 15.25 | 15.65 | 0.00 | - | 1 | 7 | 35.80% |
| TSM240719C00140000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 17.15 | 17.05 | 17.50 | +0.95 | +5.86% | 47 | 4,205 | 38.72% |
| TSM240816C00140000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 18.85 | 18.70 | 19.10 | +1.85 | +10.88% | 13 | 937 | 38.42% |
| TSM240920C00140000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 20.52 | 20.25 | 20.75 | +1.02 | +5.23% | 38 | 2,355 | 37.91% |
| TSM241018C00140000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 22.02 | 21.95 | 22.35 | -0.18 | -0.81% | 14 | 1,225 | 38.84% |
| TSM241115C00140000 | 2024-05-20 10:03AM EDT | 2024-11-15 | 23.85 | 23.50 | 23.90 | +1.15 | +5.07% | 2 | 111 | 39.73% |
| TSM241220C00140000 | 2024-05-20 12:39PM EDT | 2024-12-20 | 25.36 | 24.75 | 25.35 | +0.96 | +3.93% | 8 | 2,580 | 39.78% |
| TSM250117C00140000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 26.55 | 25.85 | 26.55 | +1.23 | +4.86% | 17 | 3,581 | 40.07% |
| TSM250321C00140000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 28.05 | 28.35 | 28.85 | 0.00 | - | 5 | 28 | 40.21% |
| TSM250620C00140000 | 2024-05-20 1:24PM EDT | 2025-06-20 | 31.51 | 31.10 | 31.90 | +1.11 | +3.65% | 2 | 868 | 40.54% |
| TSM260116C00140000 | 2024-05-20 2:06PM EDT | 2026-01-16 | 37.75 | 37.30 | 38.05 | +1.35 | +3.71% | 498 | 3,004 | 41.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00140000 | 2024-05-20 3:26PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 86 | 1,874 | 48.44% |
| TSM240531P00140000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.27 | -0.17 | -40.48% | 323 | 473 | 35.65% |
| TSM240607P00140000 | 2024-05-20 2:56PM EDT | 2024-06-07 | 0.56 | 0.50 | 0.57 | -0.21 | -27.27% | 10 | 275 | 33.64% |
| TSM240614P00140000 | 2024-05-20 10:11AM EDT | 2024-06-14 | 0.94 | 0.81 | 0.90 | -0.26 | -21.67% | 4 | 796 | 32.74% |
| TSM240621P00140000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 1.16 | 1.10 | 1.18 | -0.34 | -22.67% | 618 | 11,202 | 31.69% |
| TSM240628P00140000 | 2024-05-20 3:51PM EDT | 2024-06-28 | 1.47 | 1.37 | 1.51 | -0.31 | -17.42% | 21 | 45 | 31.40% |
| TSM240719P00140000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 2.78 | 2.75 | 2.80 | -0.47 | -14.46% | 276 | 2,889 | 32.76% |
| TSM240816P00140000 | 2024-05-20 1:44PM EDT | 2024-08-16 | 3.81 | 3.80 | 3.90 | -0.48 | -11.19% | 118 | 2,862 | 31.78% |
| TSM240920P00140000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 5.10 | 5.05 | 5.10 | -0.65 | -11.30% | 191 | 4,560 | 31.01% |
| TSM241018P00140000 | 2024-05-20 10:36AM EDT | 2024-10-18 | 6.35 | 6.20 | 6.35 | -0.45 | -6.62% | 15 | 1,110 | 31.73% |
| TSM241115P00140000 | 2024-05-20 10:09AM EDT | 2024-11-15 | 7.20 | 7.15 | 7.25 | 0.00 | - | 28 | 837 | 31.57% |
| TSM241220P00140000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 8.35 | 8.05 | 8.30 | -0.45 | -5.11% | 1 | 472 | 31.44% |
| TSM250117P00140000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 9.00 | 8.95 | 9.15 | -0.50 | -5.26% | 117 | 4,847 | 31.49% |
| TSM250321P00140000 | 2024-05-09 1:49PM EDT | 2025-03-21 | 14.00 | 10.40 | 10.65 | 0.00 | - | 71 | 82 | 31.06% |
| TSM250620P00140000 | 2024-05-20 10:16AM EDT | 2025-06-20 | 12.25 | 12.25 | 12.45 | -0.15 | -1.21% | 1 | 2,187 | 30.39% |
| TSM260116P00140000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 16.20 | 15.90 | 16.45 | 0.00 | - | 1 | 291 | 30.16% |
© 2024 Yahoo. Todos os direitos reservados.