Mercado fechado
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,34 +0,11 (+0,14%) OURO
2.382,30 -3,20 (-0,13%) Bitcoin USD
65.361,55 -859,86 (-1,30%)
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:175.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00175000 | 2024-05-16 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,903 | 50.00% |
| TSM240524C00175000 | 2024-05-16 2:44PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 14 | 221 | 45.70% |
| TSM240531C00175000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.17 | -0.12 | -42.86% | 15 | 120 | 37.79% |
| TSM240607C00175000 | 2024-05-16 11:43AM EDT | 2024-06-07 | 0.44 | 0.29 | 0.34 | -0.14 | -24.14% | 33 | 36 | 35.69% |
| TSM240614C00175000 | 2024-05-16 10:30AM EDT | 2024-06-14 | 0.69 | 0.46 | 0.53 | -0.06 | -8.00% | 3 | 98 | 34.35% |
| TSM240621C00175000 | 2024-05-16 3:02PM EDT | 2024-06-21 | 0.77 | 0.65 | 0.73 | -0.23 | -23.00% | 350 | 3,929 | 33.37% |
| TSM240628C00175000 | 2024-05-16 3:26PM EDT | 2024-06-28 | 1.05 | 0.85 | 0.98 | -0.41 | -28.08% | 50 | 11 | 33.07% |
| TSM240719C00175000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 2.20 | 2.09 | 2.20 | -0.79 | -26.42% | 36 | 1,004 | 35.10% |
| TSM240816C00175000 | 2024-05-16 3:46PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.50 | -0.70 | -16.47% | 25 | 912 | 35.08% |
| TSM240920C00175000 | 2024-05-16 12:16PM EDT | 2024-09-20 | 5.45 | 4.85 | 5.05 | -0.40 | -6.84% | 3,037 | 1,140 | 35.14% |
| TSM241018C00175000 | 2024-05-16 11:35AM EDT | 2024-10-18 | 7.24 | 6.30 | 6.55 | -0.21 | -2.82% | 1 | 112 | 36.15% |
| TSM241115C00175000 | 2024-05-13 9:32AM EDT | 2024-11-15 | 6.55 | 7.70 | 8.05 | 0.00 | - | 1 | 237 | 37.10% |
| TSM241220C00175000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 10.70 | 9.05 | 9.40 | 0.00 | - | 6 | 323 | 37.07% |
| TSM250117C00175000 | 2024-05-16 3:28PM EDT | 2025-01-17 | 10.92 | 10.45 | 10.70 | -1.03 | -8.62% | 33 | 2,876 | 37.64% |
| TSM250321C00175000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 10.05 | 11.40 | 12.95 | 0.00 | - | 1 | 39 | 37.75% |
| TSM250620C00175000 | 2024-05-16 3:46PM EDT | 2025-06-20 | 15.85 | 14.95 | 16.00 | -1.52 | -8.75% | 2 | 567 | 38.06% |
| TSM260116C00175000 | 2024-05-16 10:36AM EDT | 2026-01-16 | 23.40 | 21.55 | 22.50 | 0.00 | - | 2 | 839 | 39.13% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00175000 | 2024-05-15 9:51AM EDT | 2024-05-17 | 21.41 | 22.45 | 23.40 | 0.00 | - | 2 | 2 | 144.14% |
| TSM240621P00175000 | 2024-05-16 10:05AM EDT | 2024-06-21 | 21.30 | 22.80 | 23.75 | +1.40 | +7.04% | 10 | 10 | 36.16% |
| TSM240719P00175000 | 2024-04-29 10:17AM EDT | 2024-07-19 | 38.13 | 23.55 | 24.55 | 0.00 | - | 3 | 0 | 32.62% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 2024-08-16 | 37.80 | 22.85 | 23.45 | 0.00 | - | 1 | 1 | 20.53% |
| TSM240920P00175000 | 2024-05-16 9:37AM EDT | 2024-09-20 | 24.10 | 23.70 | 24.45 | -9.55 | -28.38% | 36 | 56 | 22.72% |
| TSM241018P00175000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 35.10 | 26.35 | 26.90 | 0.00 | - | 1 | 6 | 29.04% |
| TSM241220P00175000 | 2024-05-15 10:59AM EDT | 2024-12-20 | 26.60 | 27.50 | 28.65 | 0.00 | - | 1 | 5 | 28.89% |
| TSM250117P00175000 | 2024-05-15 1:04PM EDT | 2025-01-17 | 26.90 | 28.40 | 29.45 | 0.00 | - | 57 | 58 | 29.01% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 43.05 | 40.10 | 42.75 | 0.00 | - | 8 | 8 | 35.96% |
© 2024 Yahoo. Todos os direitos reservados.