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
2.420,20 -18,30 (-0,75%) Bitcoin USD
71.259,84 +4.547,24 (+6,82%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00170000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | 0.00 | - | 425 | 943 | 53.61% |
| TSM240531C00170000 | 2024-05-20 3:34PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.29 | +0.07 | +30.43% | 123 | 254 | 38.18% |
| TSM240607C00170000 | 2024-05-20 3:37PM EDT | 2024-06-07 | 0.61 | 0.57 | 0.63 | +0.11 | +22.00% | 127 | 263 | 36.13% |
| TSM240614C00170000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 0.91 | 0.87 | 0.95 | +0.15 | +19.74% | 13 | 365 | 34.52% |
| TSM240621C00170000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 1.14 | 1.12 | 1.20 | +0.17 | +17.53% | 763 | 2,990 | 32.87% |
| TSM240628C00170000 | 2024-05-20 1:20PM EDT | 2024-06-28 | 1.51 | 1.47 | 1.62 | +0.23 | +17.97% | 37 | 126 | 33.05% |
| TSM240719C00170000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 3.21 | 3.15 | 3.25 | +0.30 | +10.31% | 139 | 2,234 | 35.36% |
| TSM240816C00170000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 4.70 | 4.65 | 4.80 | +0.41 | +9.56% | 82 | 942 | 35.25% |
| TSM240920C00170000 | 2024-05-20 12:25PM EDT | 2024-09-20 | 6.49 | 6.30 | 6.50 | +0.57 | +9.63% | 36 | 2,967 | 35.10% |
| TSM241018C00170000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 8.15 | 8.10 | 8.20 | +0.40 | +5.16% | 19 | 850 | 36.27% |
| TSM241115C00170000 | 2024-05-20 12:51PM EDT | 2024-11-15 | 9.76 | 9.55 | 9.70 | +0.11 | +1.14% | 17 | 180 | 36.96% |
| TSM241220C00170000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 11.20 | 11.00 | 11.20 | -1.00 | -8.20% | 30 | 905 | 37.10% |
| TSM250117C00170000 | 2024-05-20 9:38AM EDT | 2025-01-17 | 12.47 | 12.35 | 12.50 | +0.69 | +5.86% | 10 | 1,101 | 37.54% |
| TSM250321C00170000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 14.72 | 14.55 | 14.95 | +0.96 | +6.98% | 3 | 43 | 37.86% |
| TSM250620C00170000 | 2024-05-20 3:20PM EDT | 2025-06-20 | 17.87 | 17.25 | 18.00 | +1.02 | +6.05% | 14 | 458 | 38.03% |
| TSM260116C00170000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 24.55 | 23.75 | 24.65 | +1.14 | +4.87% | 280 | 294 | 39.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00170000 | 2024-05-14 3:42PM EDT | 2024-05-24 | 18.40 | 15.90 | 16.75 | 0.00 | - | - | 1 | 63.87% |
| TSM240621P00170000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 17.59 | 17.10 | 17.55 | -1.13 | -6.04% | 6 | 15 | 31.97% |
| TSM240628P00170000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 21.30 | 17.40 | 17.85 | 0.00 | - | - | 2 | 31.40% |
| TSM240719P00170000 | 2024-05-16 1:33PM EDT | 2024-07-19 | 18.50 | 18.50 | 19.00 | 0.00 | - | 2 | 39 | 31.82% |
| TSM240816P00170000 | 2024-05-17 9:59AM EDT | 2024-08-16 | 20.25 | 19.55 | 20.00 | -0.10 | -0.49% | 3 | 30 | 30.42% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 2024-09-20 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 61.21% |
| TSM241018P00170000 | 2024-05-17 10:44AM EDT | 2024-10-18 | 22.50 | 21.85 | 22.25 | +0.40 | +1.81% | 1 | 103 | 29.76% |
| TSM241115P00170000 | 2024-05-15 2:12PM EDT | 2024-11-15 | 21.68 | 22.80 | 23.20 | 0.00 | - | 4 | 16 | 29.74% |
| TSM241220P00170000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 25.96 | 23.70 | 24.05 | 0.00 | - | 10 | 31 | 29.14% |
| TSM250117P00170000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 25.03 | 24.55 | 24.90 | 0.00 | - | 3 | 25 | 29.20% |
| TSM250321P00170000 | 2024-05-14 11:52AM EDT | 2025-03-21 | 27.85 | 25.90 | 26.30 | 0.00 | - | - | 1 | 28.62% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 2025-06-20 | 36.40 | 33.15 | 35.20 | 0.00 | - | 39 | 39 | 39.23% |
| TSM260116P00170000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 37.16 | 31.05 | 31.80 | 0.00 | - | 10 | 266 | 27.40% |
© 2024 Yahoo. Todos os direitos reservados.