Mercado fechará em 2 h 42 min
BOVESPA
128.069,56 -214,05 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.781,99 +319,82 (+0,56%) PETROLEO CRU
79,51 +0,28 (+0,35%) OURO
2.412,50 +27,00 (+1,13%) Bitcoin USD
66.858,09 +1.675,90 (+2,57%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:18PM EDT. Mercado aberto.
Preço de exercício:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00085000 | 2024-05-16 11:07AM EDT | 2024-05-17 | 67.73 | 66.75 | 67.45 | -1.49 | -2.15% | 1 | 222 | 510.94% |
| TSM240524C00085000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 60.70 | 66.15 | 68.25 | 0.00 | - | 1 | 1 | 194.14% |
| TSM240621C00085000 | 2024-05-15 9:35AM EDT | 2024-06-21 | 70.00 | 66.70 | 68.05 | 0.00 | - | 2 | 334 | 99.56% |
| TSM240719C00085000 | 2024-04-18 9:31AM EDT | 2024-07-19 | 68.41 | 67.15 | 68.20 | +19.51 | +39.90% | 1 | 26 | 82.28% |
| TSM240920C00085000 | 2024-05-13 1:06PM EDT | 2024-09-20 | 63.75 | 68.20 | 68.90 | 0.00 | - | 1 | 166 | 69.36% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 2024-10-18 | 45.80 | 68.35 | 69.20 | 0.00 | - | 1 | 1 | 64.83% |
| TSM241115C00085000 | 2024-04-24 11:21AM EDT | 2024-11-15 | 50.04 | 68.85 | 69.80 | 0.00 | - | - | 1 | 63.90% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 2024-12-20 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 0.00% |
| TSM250117C00085000 | 2024-05-16 10:38AM EDT | 2025-01-17 | 72.20 | 69.55 | 70.70 | 0.00 | - | 1 | 882 | 59.83% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 55.55 | 69.50 | 72.00 | 0.00 | - | 10 | 54 | 56.37% |
| TSM250620C00085000 | 2024-05-15 3:33PM EDT | 2025-06-20 | 75.55 | 70.80 | 74.50 | 0.00 | - | 1 | 96 | 56.73% |
| TSM260116C00085000 | 2024-05-13 2:20PM EDT | 2026-01-16 | 69.70 | 73.10 | 75.10 | 0.00 | - | 2 | 481 | 52.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00085000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,378 | 350.00% |
| TSM240524P00085000 | 2024-05-16 12:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| TSM240621P00085000 | 2024-05-16 3:16PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 5,477 | 71.88% |
| TSM240719P00085000 | 2024-05-15 3:12PM EDT | 2024-07-19 | 0.14 | 0.07 | 0.16 | 0.00 | - | 5 | 1,338 | 61.13% |
| TSM240816P00085000 | 2024-05-17 10:13AM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 10 | 60 | 55.23% |
| TSM240920P00085000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 0.40 | 0.36 | 0.40 | 0.00 | - | 2 | 2,542 | 51.81% |
| TSM241018P00085000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 0.59 | 0.47 | 0.52 | 0.00 | - | 2 | 126 | 49.56% |
| TSM241115P00085000 | 2024-05-10 10:51AM EDT | 2024-11-15 | 0.66 | 0.60 | 0.65 | 0.00 | - | 16 | 146 | 47.53% |
| TSM241220P00085000 | 2024-05-17 12:07PM EDT | 2024-12-20 | 0.74 | 0.72 | 0.78 | +0.02 | +2.78% | 8 | 140 | 45.14% |
| TSM250117P00085000 | 2024-05-17 12:40PM EDT | 2025-01-17 | 0.97 | 0.94 | 0.99 | +0.02 | +2.11% | 11 | 5,600 | 44.63% |
| TSM250321P00085000 | 2024-05-14 12:18PM EDT | 2025-03-21 | 1.16 | 0.35 | 1.86 | 0.00 | - | 1 | 45 | 46.11% |
| TSM250620P00085000 | 2024-05-14 9:59AM EDT | 2025-06-20 | 1.70 | 1.50 | 1.75 | 0.00 | - | 2 | 98 | 39.91% |
| TSM260116P00085000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 2.83 | 2.53 | 3.00 | 0.00 | - | 5 | 153 | 37.35% |
© 2024 Yahoo. Todos os direitos reservados.