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
79,65 -0,15 (-0,19%) OURO
2.432,20 -6,30 (-0,26%) Bitcoin USD
69.645,88 +3.310,73 (+4,99%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00160000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.90 | 0.88 | 0.92 | +0.25 | +38.46% | 2,821 | 2,443 | 43.02% |
| TSM240531C00160000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.45 | 1.45 | 1.51 | +0.26 | +21.85% | 380 | 992 | 34.57% |
| TSM240607C00160000 | 2024-05-20 3:27PM EDT | 2024-06-07 | 2.32 | 2.19 | 2.31 | +0.56 | +31.82% | 162 | 577 | 34.14% |
| TSM240614C00160000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 2.76 | 2.79 | 2.90 | +0.32 | +13.11% | 271 | 2,386 | 33.19% |
| TSM240621C00160000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.35 | +0.42 | +14.58% | 336 | 11,916 | 32.11% |
| TSM240628C00160000 | 2024-05-20 3:48PM EDT | 2024-06-28 | 3.95 | 3.80 | 4.00 | +0.85 | +27.42% | 27 | 114 | 32.57% |
| TSM240719C00160000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 6.00 | 6.05 | 6.20 | +0.50 | +9.09% | 276 | 4,365 | 35.47% |
| TSM240816C00160000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 7.87 | 7.85 | 8.00 | +0.57 | +7.81% | 2,615 | 1,430 | 35.41% |
| TSM240920C00160000 | 2024-05-20 12:20PM EDT | 2024-09-20 | 9.75 | 9.75 | 9.90 | +0.50 | +5.41% | 19 | 4,468 | 35.36% |
| TSM241018C00160000 | 2024-05-20 2:35PM EDT | 2024-10-18 | 11.55 | 11.65 | 11.80 | +0.81 | +7.54% | 10 | 659 | 36.76% |
| TSM241115C00160000 | 2024-05-20 3:39PM EDT | 2024-11-15 | 13.40 | 13.10 | 13.40 | +1.00 | +8.06% | 7 | 200 | 37.50% |
| TSM241220C00160000 | 2024-05-20 1:04PM EDT | 2024-12-20 | 15.05 | 14.65 | 14.95 | +1.05 | +7.50% | 8 | 726 | 37.61% |
| TSM250117C00160000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 16.05 | 16.00 | 16.20 | +0.61 | +3.95% | 13 | 2,647 | 37.88% |
| TSM250321C00160000 | 2024-05-20 11:24AM EDT | 2025-03-21 | 18.90 | 18.40 | 18.90 | +0.40 | +2.16% | 2 | 179 | 38.57% |
| TSM250620C00160000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 21.92 | 21.20 | 21.95 | +1.14 | +5.49% | 1 | 179 | 38.65% |
| TSM260116C00160000 | 2024-05-20 12:22PM EDT | 2026-01-16 | 28.00 | 27.80 | 28.55 | -0.90 | -3.11% | 13 | 375 | 39.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00160000 | 2024-05-20 10:24AM EDT | 2024-05-24 | 7.43 | 7.00 | 7.30 | -1.27 | -14.60% | 5 | 106 | 41.68% |
| TSM240531P00160000 | 2024-05-20 11:17AM EDT | 2024-05-31 | 7.80 | 7.55 | 7.80 | -0.10 | -1.27% | 12 | 10 | 32.81% |
| TSM240607P00160000 | 2024-05-20 11:29AM EDT | 2024-06-07 | 8.14 | 8.20 | 8.35 | -0.54 | -6.22% | 7 | 8 | 30.79% |
| TSM240614P00160000 | 2024-05-20 10:29AM EDT | 2024-06-14 | 9.38 | 8.95 | 9.80 | +0.69 | +7.94% | 1 | 3 | 36.17% |
| TSM240621P00160000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 9.50 | 9.25 | 9.55 | -1.06 | -10.04% | 15 | 456 | 30.65% |
| TSM240628P00160000 | 2024-05-20 2:46PM EDT | 2024-06-28 | 10.13 | 9.65 | 10.00 | +0.32 | +3.26% | 1 | 26 | 30.23% |
| TSM240719P00160000 | 2024-05-17 12:38PM EDT | 2024-07-19 | 12.55 | 11.40 | 11.65 | 0.00 | - | 15 | 425 | 31.38% |
| TSM240816P00160000 | 2024-05-20 3:18PM EDT | 2024-08-16 | 12.60 | 12.60 | 12.85 | -1.50 | -10.64% | 332 | 165 | 30.05% |
| TSM240920P00160000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 14.35 | 14.05 | 14.25 | -0.75 | -4.97% | 9 | 130 | 29.45% |
| TSM241018P00160000 | 2024-05-20 2:27PM EDT | 2024-10-18 | 15.60 | 15.40 | 15.55 | -1.15 | -6.87% | 60 | 107 | 29.92% |
| TSM241115P00160000 | 2024-05-15 10:41AM EDT | 2024-11-15 | 16.15 | 16.45 | 16.65 | 0.00 | - | 10 | 33 | 30.07% |
| TSM241220P00160000 | 2024-05-17 2:56PM EDT | 2024-12-20 | 17.45 | 17.50 | 17.70 | -1.03 | -5.57% | 38 | 181 | 29.75% |
| TSM250117P00160000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 18.50 | 18.35 | 18.55 | -1.05 | -5.37% | 38 | 268 | 29.69% |
| TSM250620P00160000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 23.45 | 21.55 | 22.00 | 0.00 | - | 2 | 157 | 28.64% |
| TSM260116P00160000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 32.50 | 25.35 | 26.05 | 0.00 | - | 5 | 106 | 28.30% |
© 2024 Yahoo. Todos os direitos reservados.