La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 404,67 -926,85 (-1,46 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00105000 | 2024-05-14 1:42PM EDT | 105.00 | 46.00 | 44.20 | 47.20 | 0.00 | - | - | 1 | 131.74% |
| TSM240614C00110000 | 2024-05-17 3:11PM EDT | 110.00 | 42.06 | 39.25 | 42.15 | 0.00 | - | 1 | 1 | 116.80% |
| TSM240614C00115000 | 2024-05-29 3:56PM EDT | 115.00 | 39.85 | 34.25 | 37.20 | 0.00 | - | - | 1 | 104.88% |
| TSM240614C00120000 | 2024-05-30 11:10AM EDT | 120.00 | 32.40 | 29.30 | 32.20 | 0.00 | - | 5 | 17 | 92.04% |
| TSM240614C00121000 | 2024-05-16 3:03PM EDT | 121.00 | 32.56 | 28.30 | 31.25 | 0.00 | - | - | 1 | 90.58% |
| TSM240614C00122000 | 2024-05-24 3:47PM EDT | 122.00 | 38.16 | 27.30 | 30.25 | 0.00 | - | 2 | 2 | 88.04% |
| TSM240614C00125000 | 2024-05-23 10:42AM EDT | 125.00 | 33.30 | 24.35 | 27.30 | 0.00 | - | 2 | 23 | 81.40% |
| TSM240614C00126000 | 2024-05-08 12:04PM EDT | 126.00 | 17.51 | 23.35 | 26.30 | 0.00 | - | - | 1 | 78.86% |
| TSM240614C00127000 | 2024-05-30 3:12PM EDT | 127.00 | 22.19 | 22.70 | 25.30 | -4.68 | -17.42% | 1 | 1 | 76.34% |
| TSM240614C00129000 | 2024-05-10 10:31AM EDT | 129.00 | 20.25 | 20.35 | 23.35 | 0.00 | - | 2 | 2 | 72.17% |
| TSM240614C00130000 | 2024-05-31 12:25PM EDT | 130.00 | 18.95 | 19.40 | 22.35 | -6.05 | -24.20% | 1 | 4 | 69.63% |
| TSM240614C00131000 | 2024-05-10 3:19PM EDT | 131.00 | 18.90 | 18.40 | 21.35 | 0.00 | - | - | 2 | 67.09% |
| TSM240614C00132000 | 2024-05-29 1:01PM EDT | 132.00 | 23.30 | 18.80 | 20.00 | 0.00 | - | 1 | 4 | 58.64% |
| TSM240614C00133000 | 2024-05-23 11:05AM EDT | 133.00 | 24.26 | 17.85 | 19.05 | 0.00 | - | 1 | 0 | 57.13% |
| TSM240614C00134000 | 2024-05-30 10:36AM EDT | 134.00 | 19.50 | 17.20 | 18.10 | 0.00 | - | 3 | 5 | 55.54% |
| TSM240614C00135000 | 2024-05-28 11:52AM EDT | 135.00 | 25.39 | 15.90 | 16.95 | 0.00 | - | 2 | 9 | 50.61% |
| TSM240614C00136000 | 2024-05-31 3:19PM EDT | 136.00 | 14.60 | 14.95 | 16.30 | -9.08 | -38.34% | 6 | 16 | 53.69% |
| TSM240614C00137000 | 2024-05-14 12:03PM EDT | 137.00 | 15.02 | 14.10 | 15.05 | 0.00 | - | 1 | 1 | 47.41% |
| TSM240614C00138000 | 2024-05-31 2:27PM EDT | 138.00 | 12.24 | 13.10 | 14.10 | -4.47 | -26.75% | 5 | 27 | 45.73% |
| TSM240614C00139000 | 2024-05-31 10:06AM EDT | 139.00 | 13.50 | 12.10 | 13.30 | -3.98 | -22.77% | 2 | 2 | 46.02% |
| TSM240614C00140000 | 2024-05-31 12:44PM EDT | 140.00 | 10.20 | 11.25 | 12.40 | -8.35 | -45.01% | 5 | 31 | 44.73% |
| TSM240614C00141000 | 2024-05-31 1:16PM EDT | 141.00 | 9.72 | 10.60 | 11.55 | -10.25 | -51.33% | 6 | 25 | 43.92% |
| TSM240614C00142000 | 2024-05-31 10:28AM EDT | 142.00 | 9.20 | 9.70 | 10.40 | -2.85 | -23.65% | 10 | 43 | 39.40% |
| TSM240614C00143000 | 2024-05-31 3:50PM EDT | 143.00 | 9.05 | 9.05 | 9.60 | -8.20 | -47.54% | 25 | 99 | 38.99% |
| TSM240614C00144000 | 2024-05-31 3:22PM EDT | 144.00 | 7.85 | 8.15 | 8.85 | -8.31 | -51.42% | 15 | 77 | 38.84% |
| TSM240614C00145000 | 2024-05-31 12:53PM EDT | 145.00 | 6.60 | 7.45 | 7.95 | -4.27 | -39.28% | 9 | 127 | 36.91% |
| TSM240614C00146000 | 2024-05-31 3:07PM EDT | 146.00 | 6.40 | 6.70 | 7.25 | -2.36 | -26.94% | 123 | 47 | 36.76% |
| TSM240614C00147000 | 2024-05-31 1:18PM EDT | 147.00 | 5.56 | 5.95 | 6.60 | -2.83 | -33.73% | 17 | 127 | 36.77% |
| TSM240614C00148000 | 2024-05-31 3:59PM EDT | 148.00 | 5.70 | 5.55 | 5.85 | -1.59 | -21.81% | 62 | 191 | 35.57% |
| TSM240614C00149000 | 2024-05-31 3:53PM EDT | 149.00 | 5.06 | 4.80 | 5.45 | -1.84 | -26.67% | 106 | 143 | 37.16% |
| TSM240614C00150000 | 2024-05-31 3:54PM EDT | 150.00 | 4.39 | 4.50 | 4.65 | -1.61 | -26.83% | 209 | 322 | 34.94% |
| TSM240614C00152500 | 2024-05-31 3:47PM EDT | 152.50 | 3.25 | 3.25 | 3.40 | -1.55 | -32.29% | 192 | 583 | 34.49% |
| TSM240614C00155000 | 2024-05-31 3:47PM EDT | 155.00 | 2.23 | 2.32 | 2.46 | -1.47 | -39.73% | 258 | 631 | 34.66% |
| TSM240614C00157500 | 2024-05-31 3:18PM EDT | 157.50 | 1.52 | 1.60 | 1.71 | -1.14 | -42.86% | 692 | 3,348 | 34.60% |
| TSM240614C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 1.13 | 1.07 | 1.17 | -0.67 | -37.22% | 1,461 | 2,962 | 34.74% |
| TSM240614C00162500 | 2024-05-31 3:41PM EDT | 162.50 | 0.69 | 0.70 | 0.79 | -0.64 | -48.12% | 322 | 1,156 | 35.06% |
| TSM240614C00165000 | 2024-05-31 3:41PM EDT | 165.00 | 0.42 | 0.46 | 0.51 | -0.48 | -53.33% | 183 | 2,526 | 35.11% |
| TSM240614C00167500 | 2024-05-31 1:48PM EDT | 167.50 | 0.28 | 0.30 | 0.34 | -0.37 | -56.92% | 35 | 195 | 35.65% |
| TSM240614C00170000 | 2024-05-31 3:27PM EDT | 170.00 | 0.20 | 0.19 | 0.23 | -0.27 | -57.45% | 251 | 856 | 36.38% |
| TSM240614C00172500 | 2024-05-31 11:36AM EDT | 172.50 | 0.12 | 0.12 | 0.16 | -0.17 | -58.62% | 8 | 108 | 37.31% |
| TSM240614C00175000 | 2024-05-31 3:23PM EDT | 175.00 | 0.10 | 0.09 | 0.12 | -0.12 | -54.55% | 114 | 342 | 38.57% |
| TSM240614C00177500 | 2024-05-31 9:59AM EDT | 177.50 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 2 | 90 | 39.84% |
| TSM240614C00180000 | 2024-05-31 12:29PM EDT | 180.00 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 57 | 227 | 41.21% |
| TSM240614C00182500 | 2024-05-31 9:38AM EDT | 182.50 | 0.07 | 0.03 | 0.06 | -0.01 | -12.50% | 80 | 5 | 42.97% |
| TSM240614C00185000 | 2024-05-30 1:37PM EDT | 185.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | 8 | 86 | 54.20% |
| TSM240614C00190000 | 2024-05-31 12:10PM EDT | 190.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 1 | 50 | 51.76% |
| TSM240614C00195000 | 2024-05-23 3:22PM EDT | 195.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 3 | 24 | 56.64% |
| TSM240614C00200000 | 2024-05-31 3:45PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 1 | 153 | 54.69% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00090000 | 2024-05-31 10:19AM EDT | 90.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 5 | 320 | 117.77% |
| TSM240614P00095000 | 2024-05-31 3:38PM EDT | 95.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 60 | 106.64% |
| TSM240614P00100000 | 2024-05-28 3:44PM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 123 | 41 | 79.69% |
| TSM240614P00105000 | 2024-05-31 12:16PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 3 | 52 | 76.95% |
| TSM240614P00110000 | 2024-05-31 1:23PM EDT | 110.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 4 | 20 | 68.95% |
| TSM240614P00115000 | 2024-05-31 10:53AM EDT | 115.00 | 0.11 | 0.05 | 0.10 | +0.03 | +37.50% | 1 | 46 | 62.70% |
| TSM240614P00120000 | 2024-05-31 11:26AM EDT | 120.00 | 0.13 | 0.08 | 0.12 | +0.03 | +30.00% | 100 | 33 | 56.35% |
| TSM240614P00121000 | 2024-05-28 2:50PM EDT | 121.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 1 | 2 | 55.37% |
| TSM240614P00122000 | 2024-05-31 11:29AM EDT | 122.00 | 0.16 | 0.10 | 0.14 | +0.05 | +45.45% | 1 | 37 | 54.30% |
| TSM240614P00123000 | 2024-05-28 2:56PM EDT | 123.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 8 | 13 | 52.83% |
| TSM240614P00124000 | 2024-05-29 10:18AM EDT | 124.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 2 | 15 | 51.37% |
| TSM240614P00125000 | 2024-05-31 9:55AM EDT | 125.00 | 0.11 | 0.12 | 0.16 | -0.01 | -8.33% | 1 | 286 | 50.20% |
| TSM240614P00126000 | 2024-05-28 1:04PM EDT | 126.00 | 0.11 | 0.13 | 0.17 | 0.00 | - | 8 | 41 | 50.00% |
| TSM240614P00127000 | 2024-05-31 2:39PM EDT | 127.00 | 0.18 | 0.14 | 0.18 | +0.06 | +50.00% | 5 | 15 | 48.73% |
| TSM240614P00128000 | 2024-05-31 11:16AM EDT | 128.00 | 0.26 | 0.16 | 0.19 | +0.06 | +30.00% | 1 | 20 | 47.27% |
| TSM240614P00129000 | 2024-05-28 2:19PM EDT | 129.00 | 0.30 | 0.17 | 0.21 | +0.17 | +130.77% | 1 | 84 | 46.29% |
| TSM240614P00130000 | 2024-05-31 3:18PM EDT | 130.00 | 0.23 | 0.19 | 0.22 | +0.04 | +21.05% | 112 | 340 | 44.82% |
| TSM240614P00131000 | 2024-05-23 2:26PM EDT | 131.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 1 | 125 | 43.65% |
| TSM240614P00132000 | 2024-05-31 1:50PM EDT | 132.00 | 0.33 | 0.23 | 0.27 | +0.08 | +32.00% | 1 | 635 | 42.77% |
| TSM240614P00133000 | 2024-05-31 2:05PM EDT | 133.00 | 0.40 | 0.26 | 0.30 | +0.17 | +73.91% | 215 | 85 | 41.80% |
| TSM240614P00134000 | 2024-05-31 3:43PM EDT | 134.00 | 0.30 | 0.29 | 0.33 | +0.05 | +20.00% | 30 | 168 | 40.67% |
| TSM240614P00135000 | 2024-05-31 2:21PM EDT | 135.00 | 0.48 | 0.30 | 0.37 | +0.20 | +71.43% | 18 | 330 | 39.75% |
| TSM240614P00136000 | 2024-05-31 12:20PM EDT | 136.00 | 0.70 | 0.37 | 0.42 | +0.37 | +112.12% | 3 | 367 | 38.87% |
| TSM240614P00137000 | 2024-05-31 1:55PM EDT | 137.00 | 0.50 | 0.43 | 0.48 | +0.13 | +35.14% | 25 | 294 | 38.09% |
| TSM240614P00138000 | 2024-05-31 11:33AM EDT | 138.00 | 0.62 | 0.50 | 0.55 | +0.21 | +51.22% | 24 | 249 | 37.31% |
| TSM240614P00139000 | 2024-05-31 1:43PM EDT | 139.00 | 0.89 | 0.58 | 0.64 | +0.38 | +74.51% | 44 | 355 | 36.72% |
| TSM240614P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 0.74 | 0.66 | 0.74 | +0.12 | +19.35% | 418 | 1,087 | 36.06% |
| TSM240614P00141000 | 2024-05-31 3:56PM EDT | 141.00 | 0.87 | 0.79 | 0.88 | +0.22 | +33.85% | 46 | 98 | 35.74% |
| TSM240614P00142000 | 2024-05-31 3:57PM EDT | 142.00 | 1.01 | 0.94 | 1.03 | +0.23 | +29.49% | 131 | 86 | 35.30% |
| TSM240614P00143000 | 2024-05-31 3:55PM EDT | 143.00 | 1.28 | 1.12 | 1.22 | +0.36 | +39.13% | 67 | 267 | 35.06% |
| TSM240614P00144000 | 2024-05-31 3:55PM EDT | 144.00 | 1.49 | 1.32 | 1.43 | +0.34 | +29.57% | 36 | 125 | 34.74% |
| TSM240614P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 1.60 | 1.57 | 1.69 | +0.26 | +19.40% | 63 | 765 | 34.66% |
| TSM240614P00146000 | 2024-05-31 3:31PM EDT | 146.00 | 2.22 | 1.86 | 1.98 | +0.60 | +37.04% | 70 | 197 | 34.52% |
| TSM240614P00147000 | 2024-05-31 3:48PM EDT | 147.00 | 2.41 | 2.18 | 2.31 | +0.51 | +26.84% | 65 | 670 | 34.45% |
| TSM240614P00148000 | 2024-05-31 3:29PM EDT | 148.00 | 3.00 | 2.54 | 2.67 | +0.84 | +38.89% | 44 | 552 | 34.31% |
| TSM240614P00149000 | 2024-05-31 3:21PM EDT | 149.00 | 3.25 | 2.94 | 3.10 | +0.68 | +26.46% | 244 | 329 | 34.46% |
| TSM240614P00150000 | 2024-05-31 3:51PM EDT | 150.00 | 3.65 | 3.35 | 3.55 | +0.82 | +28.98% | 149 | 1,845 | 34.44% |
| TSM240614P00152500 | 2024-05-31 3:45PM EDT | 152.50 | 5.20 | 4.70 | 4.85 | +1.20 | +30.00% | 68 | 3,834 | 34.40% |
| TSM240614P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 6.27 | 6.20 | 6.60 | +0.77 | +14.00% | 41 | 487 | 36.28% |
| TSM240614P00157500 | 2024-05-31 3:09PM EDT | 157.50 | 8.95 | 7.90 | 8.60 | +1.95 | +27.86% | 23 | 384 | 38.82% |
| TSM240614P00160000 | 2024-05-31 3:49PM EDT | 160.00 | 10.15 | 9.75 | 10.70 | +1.30 | +14.69% | 25 | 423 | 41.11% |
| TSM240614P00162500 | 2024-05-31 3:24PM EDT | 162.50 | 13.05 | 11.55 | 13.00 | +6.55 | +100.77% | 9 | 137 | 44.63% |
| TSM240614P00165000 | 2024-05-22 11:13AM EDT | 165.00 | 10.99 | 14.10 | 15.20 | 0.00 | - | - | 1 | 46.17% |
| TSM240614P00167500 | 2024-05-24 11:39AM EDT | 167.50 | 9.94 | 16.55 | 17.25 | 0.00 | - | 3 | 3 | 44.39% |
| TSM240614P00175000 | 2024-05-30 10:30AM EDT | 175.00 | 21.44 | 23.30 | 26.15 | 0.00 | - | 14 | 17 | 56.49% |
