Mercado fechará em 5 h 6 min
BOVESPA
128.125,66 -157,96 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.764,21 +302,04 (+0,53%) PETROLEO CRU
79,36 +0,13 (+0,16%) OURO
2.413,30 +27,80 (+1,17%) Bitcoin USD
66.463,91 +599,42 (+0,91%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:54AM EDT. Mercado aberto.
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00095000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 60.80 | 58.00 | 58.55 | 0.00 | - | 7 | 177 | 482.03% |
| TSM240607C00095000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 47.20 | 57.95 | 59.25 | 0.00 | - | 1 | 1 | 116.11% |
| TSM240621C00095000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 61.12 | 58.20 | 59.30 | 0.00 | - | 1 | 3,019 | 94.58% |
| TSM240719C00095000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 59.65 | 58.65 | 59.50 | 0.00 | - | 1 | 226 | 76.29% |
| TSM240816C00095000 | 2024-05-15 12:53PM EDT | 2024-08-16 | 61.59 | 59.30 | 59.90 | 0.00 | - | 6 | 14 | 69.70% |
| TSM240920C00095000 | 2024-05-14 10:13AM EDT | 2024-09-20 | 56.00 | 59.70 | 60.35 | 0.00 | - | 1 | 434 | 62.96% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 2024-10-18 | 46.70 | 59.95 | 60.75 | 0.00 | - | 4 | 15 | 59.31% |
| TSM241115C00095000 | 2024-05-14 12:26PM EDT | 2024-11-15 | 58.54 | 60.50 | 61.30 | 0.00 | - | 1 | 3 | 57.95% |
| TSM241220C00095000 | 2024-05-16 1:48PM EDT | 2024-12-20 | 62.01 | 61.05 | 62.05 | 0.00 | - | 1 | 9 | 56.46% |
| TSM250117C00095000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 62.58 | 61.45 | 62.35 | 0.00 | - | 1 | 971 | 54.76% |
| TSM250321C00095000 | 2024-05-13 3:03PM EDT | 2025-03-21 | 57.00 | 62.40 | 63.45 | 0.00 | - | 1 | 4 | 52.86% |
| TSM250620C00095000 | 2024-05-07 1:17PM EDT | 2025-06-20 | 53.80 | 63.50 | 64.75 | 0.00 | - | 1 | 165 | 50.28% |
| TSM260116C00095000 | 2024-05-14 3:03PM EDT | 2026-01-16 | 65.75 | 65.85 | 68.15 | 0.00 | - | 5 | 137 | 50.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00095000 | 2024-05-10 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,672 | 293.75% |
| TSM240524P00095000 | 2024-05-10 2:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 35 | 122.66% |
| TSM240531P00095000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 88.28% |
| TSM240607P00095000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 74.22% |
| TSM240621P00095000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 4 | 6,787 | 64.26% |
| TSM240628P00095000 | 2024-05-13 2:22PM EDT | 2024-06-28 | 0.10 | 0.03 | 2.20 | 0.00 | - | 101 | 101 | 92.55% |
| TSM240719P00095000 | 2024-05-16 12:26PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 2,150 | 54.59% |
| TSM240816P00095000 | 2024-05-13 12:47PM EDT | 2024-08-16 | 0.35 | 0.27 | 0.30 | 0.00 | - | 28 | 653 | 49.07% |
| TSM240920P00095000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.50 | 0.00 | - | 10 | 4,526 | 45.68% |
| TSM241018P00095000 | 2024-05-08 2:16PM EDT | 2024-10-18 | 0.84 | 0.60 | 0.65 | 0.00 | - | 2 | 556 | 43.48% |
| TSM241115P00095000 | 2024-05-14 10:55AM EDT | 2024-11-15 | 0.87 | 0.77 | 0.83 | 0.00 | - | 1 | 39 | 42.07% |
| TSM241220P00095000 | 2024-05-16 2:13PM EDT | 2024-12-20 | 1.01 | 0.95 | 1.02 | 0.00 | - | 2 | 2,400 | 40.30% |
| TSM250117P00095000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 1.26 | 1.24 | 1.30 | 0.00 | - | 1 | 6,305 | 40.10% |
| TSM250321P00095000 | 2024-05-13 11:22AM EDT | 2025-03-21 | 1.86 | 1.41 | 1.79 | 0.00 | - | 3 | 32 | 38.73% |
| TSM250620P00095000 | 2024-05-13 1:51PM EDT | 2025-06-20 | 2.28 | 2.08 | 2.47 | 0.00 | - | 3 | 472 | 37.16% |
| TSM260116P00095000 | 2024-05-16 9:55AM EDT | 2026-01-16 | 4.00 | 3.95 | 4.25 | 0.00 | - | 1 | 295 | 35.60% |
© 2024 Yahoo. Todos os direitos reservados.