Mercado abrirá em 9 h 5 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
2.415,20 -23,30 (-0,96%) Bitcoin USD
71.294,80 +4.614,52 (+6,92%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00165000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.32 | +0.07 | +29.17% | 595 | 1,778 | 49.90% |
| TSM240531C00165000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.63 | 0.62 | 0.65 | +0.11 | +21.15% | 1,098 | 1,418 | 36.57% |
| TSM240607C00165000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 1.15 | 1.13 | 1.22 | +0.14 | +13.86% | 9,439 | 1,216 | 35.38% |
| TSM240614C00165000 | 2024-05-20 10:46AM EDT | 2024-06-14 | 1.61 | 1.58 | 1.67 | +0.30 | +22.90% | 36 | 1,718 | 33.94% |
| TSM240621C00165000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 1.96 | 1.95 | 2.05 | +0.27 | +15.98% | 553 | 10,170 | 32.73% |
| TSM240628C00165000 | 2024-05-20 3:29PM EDT | 2024-06-28 | 2.46 | 2.42 | 2.50 | +0.32 | +14.95% | 56 | 81 | 32.43% |
| TSM240719C00165000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 4.35 | 4.40 | 4.50 | +0.35 | +8.75% | 40 | 1,497 | 35.38% |
| TSM240816C00165000 | 2024-05-20 12:57PM EDT | 2024-08-16 | 6.30 | 6.10 | 6.20 | +0.70 | +12.50% | 26 | 1,287 | 35.28% |
| TSM240920C00165000 | 2024-05-20 12:45PM EDT | 2024-09-20 | 7.99 | 7.90 | 8.05 | +0.14 | +1.78% | 85 | 833 | 35.26% |
| TSM241018C00165000 | 2024-05-20 3:17PM EDT | 2024-10-18 | 9.70 | 9.75 | 9.90 | +0.80 | +8.99% | 53 | 523 | 36.63% |
| TSM241115C00165000 | 2024-05-20 3:51PM EDT | 2024-11-15 | 11.30 | 11.20 | 11.50 | +0.75 | +7.11% | 10 | 211 | 37.42% |
| TSM241220C00165000 | 2024-05-20 9:39AM EDT | 2024-12-20 | 12.70 | 12.70 | 13.00 | +0.50 | +4.10% | 13 | 342 | 37.45% |
| TSM250117C00165000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 14.00 | 14.00 | 14.25 | +0.50 | +3.70% | 24 | 1,478 | 37.73% |
| TSM250321C00165000 | 2024-05-20 3:26PM EDT | 2025-03-21 | 16.80 | 16.40 | 16.85 | -1.02 | -5.72% | 1 | 39 | 38.26% |
| TSM250620C00165000 | 2024-05-20 10:04AM EDT | 2025-06-20 | 19.80 | 19.20 | 19.85 | +1.15 | +6.17% | 1 | 180 | 38.28% |
| TSM260116C00165000 | 2024-05-20 3:48PM EDT | 2026-01-16 | 26.50 | 25.80 | 26.55 | +0.35 | +1.34% | 5 | 277 | 39.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00165000 | 2024-05-16 12:41PM EDT | 2024-05-24 | 11.60 | 10.95 | 12.00 | 0.00 | - | 10 | 13 | 57.72% |
| TSM240607P00165000 | 2024-05-14 12:05PM EDT | 2024-06-07 | 15.15 | 12.10 | 12.60 | 0.00 | - | - | 4 | 34.62% |
| TSM240621P00165000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 13.90 | 13.00 | 13.25 | -1.20 | -7.95% | 6 | 119 | 30.96% |
| TSM240628P00165000 | 2024-05-15 12:31PM EDT | 2024-06-28 | 12.69 | 13.30 | 13.80 | 0.00 | - | - | 12 | 31.53% |
| TSM240719P00165000 | 2024-05-14 9:35AM EDT | 2024-07-19 | 19.80 | 14.75 | 15.15 | 0.00 | - | 1 | 72 | 31.80% |
| TSM240816P00165000 | 2024-05-20 3:22PM EDT | 2024-08-16 | 15.95 | 15.85 | 16.10 | -1.50 | -8.60% | 373 | 99 | 29.77% |
| TSM240920P00165000 | 2024-05-20 12:50PM EDT | 2024-09-20 | 17.20 | 17.20 | 17.45 | -0.40 | -2.27% | 15 | 57 | 29.26% |
| TSM241018P00165000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 19.55 | 18.40 | 18.75 | 0.00 | - | 14 | 34 | 29.87% |
| TSM241115P00165000 | 2024-05-20 12:11PM EDT | 2024-11-15 | 19.65 | 19.50 | 19.75 | +0.05 | +0.26% | 1 | 27 | 29.85% |
| TSM241220P00165000 | 2024-05-20 9:45AM EDT | 2024-12-20 | 20.50 | 20.40 | 20.70 | -0.50 | -2.38% | 1 | 105 | 29.38% |
| TSM250117P00165000 | 2024-05-20 9:36AM EDT | 2025-01-17 | 22.00 | 21.35 | 21.55 | -10.10 | -31.46% | 5 | 307 | 29.36% |
| TSM250321P00165000 | 2024-05-17 10:25AM EDT | 2025-03-21 | 23.15 | 22.75 | 23.15 | 0.00 | - | 4 | 4 | 29.05% |
| TSM250620P00165000 | 2024-05-20 11:00AM EDT | 2025-06-20 | 25.15 | 24.40 | 24.90 | -1.25 | -4.73% | 1 | 32 | 28.26% |
| TSM260116P00165000 | 2024-05-10 11:06AM EDT | 2026-01-16 | 30.20 | 28.05 | 28.80 | 0.00 | - | 13 | 23 | 27.80% |
© 2024 Yahoo. Todos os direitos reservados.