La bourse est fermée
Dow Jones
38 068,83 +165,54 (+0,44 %) Nasdaq
15 720,79 +115,31 (+0,74 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0709 -0,0009 (-0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 430,91 +2 268,12 (+4,27 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 75.00 | 52.08 | 59.60 | 61.15 | 0.00 | - | 8 | 18 | 431.25% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 68.15 | 55.20 | 56.10 | 0.00 | - | - | 2 | 380.86% |
| TSM240503C00085000 | 2024-04-29 12:55PM EDT | 85.00 | 52.52 | 49.95 | 51.00 | 0.00 | - | 9 | 9 | 323.05% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 90.00 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 501.47% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 95.00 | 48.03 | 39.85 | 40.85 | 0.00 | - | 3 | 3 | 220.31% |
| TSM240503C00100000 | 2024-04-29 11:15AM EDT | 100.00 | 37.68 | 34.80 | 36.30 | 0.00 | - | 8 | 11 | 260.94% |
| TSM240503C00105000 | 2024-04-29 11:23AM EDT | 105.00 | 32.48 | 30.15 | 30.60 | 0.00 | - | 10 | 12 | 0.00% |
| TSM240503C00109000 | 2024-04-23 3:50PM EDT | 109.00 | 24.55 | 26.25 | 27.05 | 0.00 | - | - | 6 | 175.20% |
| TSM240503C00110000 | 2024-04-25 10:35AM EDT | 110.00 | 23.90 | 24.95 | 26.20 | 0.00 | - | 1 | 18 | 184.38% |
| TSM240503C00113000 | 2024-04-29 9:59AM EDT | 113.00 | 23.85 | 21.85 | 23.15 | 0.00 | - | 1 | 2 | 160.94% |
| TSM240503C00114000 | 2024-05-02 10:01AM EDT | 114.00 | 20.10 | 21.25 | 21.70 | -0.25 | -1.23% | 2 | 3 | 0.00% |
| TSM240503C00115000 | 2024-05-02 10:01AM EDT | 115.00 | 18.55 | 20.40 | 21.00 | -0.60 | -3.13% | 3 | 9 | 134.18% |
| TSM240503C00116000 | 2024-04-26 2:27PM EDT | 116.00 | 22.12 | 19.10 | 20.25 | 0.00 | - | 7 | 7 | 150.00% |
| TSM240503C00117000 | 2024-04-24 2:47PM EDT | 117.00 | 16.20 | 17.85 | 18.75 | 0.00 | - | - | 1 | 0.00% |
| TSM240503C00118000 | 2024-04-26 9:53AM EDT | 118.00 | 15.55 | 17.20 | 18.10 | -4.05 | -20.66% | 1 | 12 | 125.98% |
| TSM240503C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 16.05 | 15.05 | 15.35 | 0.00 | - | 202 | 649 | 0.00% |
| TSM240503C00121000 | 2024-04-29 10:22AM EDT | 121.00 | 16.25 | 14.45 | 14.75 | 0.00 | - | 1 | 6 | 0.00% |
| TSM240503C00122000 | 2024-04-25 10:24AM EDT | 122.00 | 12.70 | 13.20 | 14.55 | 0.00 | - | - | 5 | 81.25% |
| TSM240503C00123000 | 2024-05-01 10:20AM EDT | 123.00 | 13.15 | 12.40 | 12.65 | 0.00 | - | 8 | 18 | 0.00% |
| TSM240503C00124000 | 2024-05-02 11:23AM EDT | 124.00 | 11.30 | 11.45 | 11.80 | -2.79 | -19.80% | 1 | 41 | 59.77% |
| TSM240503C00125000 | 2024-05-01 3:31PM EDT | 125.00 | 12.30 | 10.30 | 10.70 | 0.00 | - | 4 | 390 | 0.00% |
| TSM240503C00126000 | 2024-05-02 9:40AM EDT | 126.00 | 8.75 | 9.25 | 9.90 | -1.75 | -16.67% | 2 | 144 | 63.09% |
| TSM240503C00127000 | 2024-05-01 11:44AM EDT | 127.00 | 7.70 | 8.35 | 8.70 | 0.00 | - | 1 | 43 | 0.00% |
| TSM240503C00128000 | 2024-05-02 10:29AM EDT | 128.00 | 6.59 | 7.15 | 8.10 | -4.01 | -37.83% | 3 | 147 | 65.23% |
| TSM240503C00129000 | 2024-05-02 11:13AM EDT | 129.00 | 6.50 | 6.50 | 7.30 | +0.10 | +1.56% | 5 | 131 | 68.16% |
| TSM240503C00130000 | 2024-05-02 11:05AM EDT | 130.00 | 5.05 | 4.75 | 5.95 | -1.28 | -20.22% | 42 | 381 | 44.53% |
| TSM240503C00131000 | 2024-05-02 10:11AM EDT | 131.00 | 3.27 | 4.20 | 5.05 | -3.28 | -50.08% | 11 | 262 | 43.65% |
| TSM240503C00132000 | 2024-05-02 10:12AM EDT | 132.00 | 3.10 | 3.70 | 4.35 | -4.10 | -56.94% | 5 | 838 | 48.39% |
| TSM240503C00133000 | 2024-05-02 11:22AM EDT | 133.00 | 2.68 | 2.91 | 3.05 | -0.70 | -20.71% | 53 | 505 | 30.27% |
| TSM240503C00134000 | 2024-05-02 11:23AM EDT | 134.00 | 2.05 | 2.19 | 2.26 | -1.30 | -38.81% | 164 | 555 | 29.59% |
| TSM240503C00135000 | 2024-05-02 11:25AM EDT | 135.00 | 1.65 | 1.58 | 1.62 | -0.16 | -8.84% | 381 | 1,559 | 30.13% |
| TSM240503C00136000 | 2024-05-02 11:23AM EDT | 136.00 | 0.96 | 1.12 | 1.15 | -0.49 | -33.79% | 465 | 787 | 31.59% |
| TSM240503C00137000 | 2024-05-02 11:24AM EDT | 137.00 | 0.75 | 0.74 | 0.78 | -0.26 | -25.74% | 425 | 1,071 | 32.52% |
| TSM240503C00138000 | 2024-05-02 11:25AM EDT | 138.00 | 0.50 | 0.48 | 0.50 | -0.10 | -16.67% | 245 | 1,160 | 32.96% |
| TSM240503C00139000 | 2024-05-02 11:19AM EDT | 139.00 | 0.29 | 0.30 | 0.32 | -0.24 | -45.28% | 120 | 945 | 33.89% |
| TSM240503C00140000 | 2024-05-02 11:13AM EDT | 140.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 3,612 | 3,809 | 34.77% |
| TSM240503C00141000 | 2024-05-02 11:16AM EDT | 141.00 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 196 | 2,097 | 36.13% |
| TSM240503C00142000 | 2024-05-02 11:10AM EDT | 142.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 137 | 2,173 | 36.91% |
| TSM240503C00143000 | 2024-05-02 11:22AM EDT | 143.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 447 | 2,410 | 38.09% |
| TSM240503C00144000 | 2024-05-02 11:20AM EDT | 144.00 | 0.02 | 0.02 | 0.04 | -0.03 | -50.00% | 119 | 737 | 40.63% |
| TSM240503C00145000 | 2024-05-02 11:24AM EDT | 145.00 | 0.03 | 0.01 | 0.03 | -0.02 | -50.00% | 111 | 5,549 | 42.58% |
| TSM240503C00146000 | 2024-05-02 11:09AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 127 | 818 | 43.75% |
| TSM240503C00147000 | 2024-05-01 3:58PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 913 | 47.66% |
| TSM240503C00148000 | 2024-05-02 11:19AM EDT | 148.00 | 0.02 | 0.00 | 0.01 | -0.04 | -57.14% | 27 | 533 | 46.88% |
| TSM240503C00149000 | 2024-05-01 3:00PM EDT | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 225 | 50.00% |
| TSM240503C00150000 | 2024-05-02 11:13AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,859 | 50.00% |
| TSM240503C00152500 | 2024-05-02 10:33AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 27 | 1,236 | 56.25% |
| TSM240503C00155000 | 2024-05-01 3:40PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 948 | 62.50% |
| TSM240503C00157500 | 2024-04-30 2:16PM EDT | 157.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 308 | 130.18% |
| TSM240503C00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.02 | +0.19 | +1,900.00% | 2 | 1,601 | 82.81% |
| TSM240503C00162500 | 2024-05-01 10:03AM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 236 | 99.22% |
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 285 | 100.00% |
| TSM240503C00167500 | 2024-04-25 11:19AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 96.88% |
| TSM240503C00170000 | 2024-05-01 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 232 | 103.13% |
| TSM240503C00175000 | 2024-05-01 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 723 | 112.50% |
| TSM240503C00180000 | 2024-05-02 11:19AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 125.00% |
| TSM240503C00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 137.50% |
| TSM240503C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 146.88% |
| TSM240503C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 217 | 261.72% |
| TSM240503C00200000 | 2024-04-25 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 168.75% |
| TSM240503C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 175.00% |
| TSM240503C00210000 | 2024-04-29 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 187.50% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 284.38% |
| TSM240503P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 205 | 310.94% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 171.88% |
| TSM240503P00100000 | 2024-04-30 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 135 | 162.50% |
| TSM240503P00105000 | 2024-04-29 12:35PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 246 | 125.00% |
| TSM240503P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 466 | 96.88% |
| TSM240503P00111000 | 2024-04-25 2:23PM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 8 | 93.75% |
| TSM240503P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| TSM240503P00113000 | 2024-04-30 1:43PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 50.00% |
| TSM240503P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,306 | 89.06% |
| TSM240503P00115000 | 2024-05-02 9:57AM EDT | 115.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 637 | 104.69% |
| TSM240503P00116000 | 2024-04-29 9:57AM EDT | 116.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 140.82% |
| TSM240503P00117000 | 2024-05-01 11:38AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| TSM240503P00118000 | 2024-05-01 10:35AM EDT | 118.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 128.52% |
| TSM240503P00119000 | 2024-05-01 11:47AM EDT | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 71.88% |
| TSM240503P00120000 | 2024-05-02 10:11AM EDT | 120.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 1,332 | 70.31% |
| TSM240503P00121000 | 2024-05-02 10:36AM EDT | 121.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 118 | 66.41% |
| TSM240503P00122000 | 2024-05-02 10:11AM EDT | 122.00 | 0.03 | 0.02 | 0.75 | +0.01 | +50.00% | 32 | 227 | 104.88% |
| TSM240503P00123000 | 2024-05-01 3:08PM EDT | 123.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 852 | 59.38% |
| TSM240503P00124000 | 2024-05-02 10:37AM EDT | 124.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 1,510 | 53.91% |
| TSM240503P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 92 | 1,088 | 52.34% |
| TSM240503P00126000 | 2024-05-02 10:15AM EDT | 126.00 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 9 | 680 | 50.00% |
| TSM240503P00127000 | 2024-05-02 11:03AM EDT | 127.00 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 17 | 843 | 47.27% |
| TSM240503P00128000 | 2024-05-02 11:08AM EDT | 128.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 10 | 1,758 | 43.95% |
| TSM240503P00129000 | 2024-05-02 11:21AM EDT | 129.00 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 57 | 2,588 | 41.41% |
| TSM240503P00130000 | 2024-05-02 11:22AM EDT | 130.00 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 126 | 5,862 | 39.65% |
| TSM240503P00131000 | 2024-05-02 11:14AM EDT | 131.00 | 0.18 | 0.16 | 0.18 | -0.26 | -59.09% | 128 | 843 | 37.89% |
| TSM240503P00132000 | 2024-05-02 11:14AM EDT | 132.00 | 0.29 | 0.29 | 0.31 | -0.31 | -51.67% | 220 | 1,171 | 37.79% |
| TSM240503P00133000 | 2024-05-02 11:18AM EDT | 133.00 | 0.46 | 0.43 | 0.45 | -0.38 | -45.24% | 230 | 1,510 | 35.84% |
| TSM240503P00134000 | 2024-05-02 11:20AM EDT | 134.00 | 0.75 | 0.67 | 0.70 | -0.45 | -37.50% | 463 | 1,008 | 35.35% |
| TSM240503P00135000 | 2024-05-02 11:22AM EDT | 135.00 | 1.10 | 1.06 | 1.10 | -0.66 | -35.48% | 338 | 3,769 | 36.18% |
| TSM240503P00136000 | 2024-05-02 11:23AM EDT | 136.00 | 1.56 | 1.57 | 1.62 | -0.59 | -25.43% | 154 | 1,542 | 37.26% |
| TSM240503P00137000 | 2024-05-02 11:08AM EDT | 137.00 | 2.44 | 2.15 | 2.22 | -0.26 | -9.63% | 71 | 791 | 37.70% |
| TSM240503P00138000 | 2024-05-02 11:02AM EDT | 138.00 | 3.74 | 2.87 | 3.00 | +0.59 | +18.73% | 79 | 999 | 40.58% |
| TSM240503P00139000 | 2024-05-02 11:13AM EDT | 139.00 | 3.85 | 3.45 | 3.85 | +1.14 | +42.07% | 36 | 617 | 43.80% |
| TSM240503P00140000 | 2024-05-02 11:20AM EDT | 140.00 | 4.82 | 4.60 | 5.10 | +0.62 | +14.76% | 38 | 458 | 50.93% |
| TSM240503P00141000 | 2024-05-02 10:15AM EDT | 141.00 | 6.63 | 5.45 | 5.70 | +1.38 | +26.29% | 2 | 188 | 52.00% |
| TSM240503P00142000 | 2024-05-01 12:57PM EDT | 142.00 | 8.11 | 6.40 | 6.65 | 0.00 | - | 6 | 111 | 50.10% |
| TSM240503P00143000 | 2024-05-01 3:49PM EDT | 143.00 | 6.70 | 7.40 | 7.65 | 0.00 | - | 4 | 116 | 55.57% |
| TSM240503P00144000 | 2024-05-02 11:07AM EDT | 144.00 | 9.12 | 8.45 | 9.30 | +3.69 | +67.96% | 2 | 103 | 77.44% |
| TSM240503P00145000 | 2024-05-01 3:25PM EDT | 145.00 | 7.27 | 9.25 | 9.90 | 0.00 | - | 21 | 42 | 68.95% |
| TSM240503P00146000 | 2024-05-02 10:03AM EDT | 146.00 | 12.25 | 9.65 | 11.35 | +2.50 | +25.64% | 1 | 9 | 69.53% |
| TSM240503P00147000 | 2024-05-01 3:23PM EDT | 147.00 | 9.27 | 10.65 | 12.00 | 0.00 | - | 3 | 9 | 58.79% |
| TSM240503P00148000 | 2024-04-22 3:31PM EDT | 148.00 | 17.84 | 12.10 | 12.85 | 0.00 | - | 7 | 1 | 77.25% |
| TSM240503P00149000 | 2024-05-01 3:57PM EDT | 149.00 | 13.20 | 13.30 | 14.05 | 0.00 | - | 3 | 1 | 94.92% |
| TSM240503P00150000 | 2024-05-01 2:33PM EDT | 150.00 | 13.60 | 13.50 | 15.25 | 0.00 | - | 1 | 1 | 77.15% |
| TSM240503P00152500 | 2024-05-01 3:43PM EDT | 152.50 | 16.25 | 16.95 | 17.55 | 0.00 | - | 19 | 5 | 116.41% |
| TSM240503P00155000 | 2024-04-30 10:01AM EDT | 155.00 | 15.40 | 18.85 | 20.00 | 0.00 | - | 11 | 0 | 102.73% |
| TSM240503P00157500 | 2024-05-01 9:54AM EDT | 157.50 | 20.95 | 21.90 | 22.15 | 0.00 | - | 2 | 0 | 122.66% |
| TSM240503P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 24.20 | 24.10 | 24.75 | 0.00 | - | 22 | 8 | 122.07% |
| TSM240503P00162500 | 2024-04-18 10:00AM EDT | 162.50 | 30.33 | 26.30 | 27.35 | 0.00 | - | 1 | 0 | 115.63% |
| TSM240503P00167500 | 2024-04-10 3:09PM EDT | 167.50 | 22.73 | 31.55 | 32.30 | 0.00 | - | - | 0 | 149.22% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 47.45 | 39.25 | 40.30 | 0.00 | - | 1 | 0 | 211.52% |
| TSM240503P00200000 | 2024-04-15 10:37AM EDT | 200.00 | 56.66 | 64.20 | 65.35 | 0.00 | - | - | 0 | 293.75% |
