La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 640,66 -762,92 (-1,33 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-26 11:09AM EDT | 80.00 | 91.10 | 92.00 | 95.75 | 0.00 | - | 2 | 43 | 156.25% |
| TSM240712C00100000 | 2024-06-20 2:15PM EDT | 100.00 | 76.30 | 72.00 | 75.80 | 0.00 | - | 1 | 38 | 118.75% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 52.00 | 55.85 | 0.00 | - | 1 | 1 | 85.55% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 47.00 | 50.85 | 0.00 | - | - | 3 | 77.15% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 37.00 | 40.95 | 0.00 | - | - | 2 | 64.55% |
| TSM240712C00140000 | 2024-06-20 11:15AM EDT | 140.00 | 40.06 | 32.00 | 35.95 | 0.00 | - | 3 | 4 | 56.45% |
| TSM240712C00142000 | 2024-06-20 1:14PM EDT | 142.00 | 34.65 | 30.05 | 34.00 | 0.00 | - | 3 | 12 | 55.76% |
| TSM240712C00145000 | 2024-06-28 9:59AM EDT | 145.00 | 30.76 | 27.05 | 31.05 | -0.69 | -2.19% | 1 | 12 | 51.86% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 25.10 | 29.00 | 0.00 | - | 1 | 3 | 85.06% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 24.10 | 28.05 | 0.00 | - | 1 | 4 | 83.33% |
| TSM240712C00149000 | 2024-06-18 12:25PM EDT | 149.00 | 32.80 | 23.15 | 27.05 | 0.00 | - | 1 | 4 | 80.96% |
| TSM240712C00150000 | 2024-06-28 1:40PM EDT | 150.00 | 25.06 | 23.75 | 25.05 | +6.46 | +34.73% | 7 | 39 | 53.03% |
| TSM240712C00152500 | 2024-06-26 11:15AM EDT | 152.50 | 19.19 | 21.40 | 22.65 | 0.00 | - | 6 | 16 | 50.81% |
| TSM240712C00155000 | 2024-06-28 2:00PM EDT | 155.00 | 19.79 | 19.05 | 19.95 | +5.26 | +36.20% | 8 | 37 | 52.71% |
| TSM240712C00157500 | 2024-06-28 11:01AM EDT | 157.50 | 18.00 | 16.90 | 17.90 | +2.30 | +14.65% | 4 | 110 | 53.20% |
| TSM240712C00160000 | 2024-06-28 3:30PM EDT | 160.00 | 15.02 | 14.65 | 15.55 | +2.02 | +15.54% | 11 | 120 | 49.22% |
| TSM240712C00162500 | 2024-06-28 12:10PM EDT | 162.50 | 13.10 | 12.40 | 13.45 | +1.70 | +14.91% | 2 | 376 | 47.44% |
| TSM240712C00165000 | 2024-06-28 3:58PM EDT | 165.00 | 10.90 | 10.65 | 11.10 | +1.49 | +15.83% | 276 | 588 | 42.58% |
| TSM240712C00167500 | 2024-06-28 3:34PM EDT | 167.50 | 8.48 | 8.90 | 9.40 | +0.48 | +6.00% | 39 | 330 | 42.75% |
| TSM240712C00170000 | 2024-06-28 3:43PM EDT | 170.00 | 7.55 | 7.30 | 7.45 | +1.25 | +19.84% | 173 | 869 | 39.70% |
| TSM240712C00172500 | 2024-06-28 3:37PM EDT | 172.50 | 5.82 | 5.90 | 6.05 | +0.87 | +17.58% | 294 | 569 | 39.70% |
| TSM240712C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 4.75 | 4.70 | 4.80 | +0.75 | +18.75% | 656 | 11,080 | 39.44% |
| TSM240712C00177500 | 2024-06-28 3:58PM EDT | 177.50 | 3.64 | 3.70 | 3.75 | +0.64 | +21.33% | 403 | 979 | 39.32% |
| TSM240712C00180000 | 2024-06-28 3:56PM EDT | 180.00 | 2.92 | 2.86 | 2.93 | +0.44 | +17.74% | 749 | 1,003 | 39.65% |
| TSM240712C00182500 | 2024-06-28 3:46PM EDT | 182.50 | 2.24 | 2.19 | 2.25 | +0.14 | +6.67% | 336 | 539 | 39.86% |
| TSM240712C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 1.65 | 1.66 | 1.71 | +0.30 | +22.22% | 235 | 619 | 40.11% |
| TSM240712C00187500 | 2024-06-28 3:59PM EDT | 187.50 | 1.29 | 1.25 | 1.29 | +0.20 | +18.35% | 91 | 499 | 40.43% |
| TSM240712C00190000 | 2024-06-28 3:36PM EDT | 190.00 | 0.97 | 0.94 | 0.98 | +0.19 | +24.36% | 298 | 1,125 | 40.97% |
| TSM240712C00192500 | 2024-06-28 2:21PM EDT | 192.50 | 0.75 | 0.71 | 0.75 | +0.01 | +1.35% | 27 | 94 | 41.63% |
| TSM240712C00195000 | 2024-06-28 12:12PM EDT | 195.00 | 0.60 | 0.54 | 0.58 | +0.05 | +9.09% | 143 | 443 | 42.43% |
| TSM240712C00197500 | 2024-06-28 12:45PM EDT | 197.50 | 0.44 | 0.41 | 0.45 | -0.25 | -36.23% | 27 | 317 | 43.21% |
| TSM240712C00200000 | 2024-06-28 2:10PM EDT | 200.00 | 0.37 | 0.32 | 0.35 | +0.04 | +12.12% | 205 | 773 | 44.04% |
| TSM240712C00205000 | 2024-06-28 1:23PM EDT | 205.00 | 0.23 | 0.20 | 0.22 | +0.02 | +9.52% | 22 | 118 | 45.90% |
| TSM240712C00210000 | 2024-06-28 2:01PM EDT | 210.00 | 0.16 | 0.13 | 0.15 | +0.02 | +14.29% | 14 | 178 | 48.15% |
| TSM240712C00215000 | 2024-06-27 10:19AM EDT | 215.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 10 | 354 | 50.00% |
| TSM240712C00220000 | 2024-06-28 2:34PM EDT | 220.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 43 | 241 | 52.54% |
| TSM240712C00225000 | 2024-06-27 11:45AM EDT | 225.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 6 | 186 | 57.23% |
| TSM240712C00230000 | 2024-06-27 9:38AM EDT | 230.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 304 | 60.35% |
| TSM240712C00240000 | 2024-06-25 11:09AM EDT | 240.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 84 | 66.21% |
| TSM240712C00250000 | 2024-06-28 12:09PM EDT | 250.00 | 0.04 | 0.00 | 0.14 | +0.01 | +33.33% | 5 | 96 | 75.39% |
| TSM240712C00260000 | 2024-06-27 11:00AM EDT | 260.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 114 | 78.52% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00085000 | 2024-06-20 1:30PM EDT | 85.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 2 | 120.31% |
| TSM240712P00100000 | 2024-06-28 2:45PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 213 | 95.31% |
| TSM240712P00110000 | 2024-06-28 9:37AM EDT | 110.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 10 | 64 | 88.28% |
| TSM240712P00115000 | 2024-06-27 2:43PM EDT | 115.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 45 | 81.64% |
| TSM240712P00120000 | 2024-06-28 1:05PM EDT | 120.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 2 | 128 | 76.17% |
| TSM240712P00125000 | 2024-06-28 10:19AM EDT | 125.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 3 | 106 | 70.90% |
| TSM240712P00130000 | 2024-06-28 2:56PM EDT | 130.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 490 | 343 | 63.87% |
| TSM240712P00135000 | 2024-06-28 10:04AM EDT | 135.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 1 | 130 | 56.45% |
| TSM240712P00138000 | 2024-06-27 11:36AM EDT | 138.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 15 | 92 | 53.13% |
| TSM240712P00139000 | 2024-06-24 10:21AM EDT | 139.00 | 0.20 | 0.07 | 0.09 | 0.00 | - | 13 | 20 | 52.15% |
| TSM240712P00140000 | 2024-06-28 3:52PM EDT | 140.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 110 | 213 | 51.56% |
| TSM240712P00141000 | 2024-06-28 9:50AM EDT | 141.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 14 | 26 | 50.00% |
| TSM240712P00142000 | 2024-06-28 11:03AM EDT | 142.00 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 21 | 51 | 50.00% |
| TSM240712P00143000 | 2024-06-28 11:30AM EDT | 143.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 21 | 30 | 48.54% |
| TSM240712P00144000 | 2024-06-28 2:34PM EDT | 144.00 | 0.11 | 0.10 | 0.12 | -0.17 | -60.71% | 11 | 37 | 47.66% |
| TSM240712P00145000 | 2024-06-28 3:52PM EDT | 145.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 212 | 297 | 46.68% |
| TSM240712P00146000 | 2024-06-26 10:17AM EDT | 146.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 3 | 73 | 46.29% |
| TSM240712P00147000 | 2024-06-28 9:30AM EDT | 147.00 | 0.20 | 0.13 | 0.16 | -0.09 | -31.03% | 2 | 146 | 45.22% |
| TSM240712P00148000 | 2024-06-27 1:08PM EDT | 148.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 11 | 41 | 44.14% |
| TSM240712P00149000 | 2024-06-28 2:05PM EDT | 149.00 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 1 | 184 | 43.02% |
| TSM240712P00150000 | 2024-06-28 12:03PM EDT | 150.00 | 0.17 | 0.19 | 0.20 | -0.08 | -32.00% | 80 | 850 | 42.24% |
| TSM240712P00152500 | 2024-06-28 3:56PM EDT | 152.50 | 0.26 | 0.24 | 0.27 | -0.08 | -23.53% | 34 | 536 | 40.58% |
| TSM240712P00155000 | 2024-06-28 2:48PM EDT | 155.00 | 0.35 | 0.34 | 0.37 | -0.12 | -25.53% | 193 | 590 | 39.06% |
| TSM240712P00157500 | 2024-06-28 3:45PM EDT | 157.50 | 0.50 | 0.49 | 0.53 | -0.26 | -34.21% | 66 | 365 | 37.94% |
| TSM240712P00160000 | 2024-06-28 3:38PM EDT | 160.00 | 0.75 | 0.73 | 0.77 | -0.45 | -37.50% | 79 | 1,120 | 37.13% |
| TSM240712P00162500 | 2024-06-28 3:56PM EDT | 162.50 | 1.11 | 1.09 | 1.13 | -0.40 | -26.49% | 145 | 1,596 | 36.65% |
| TSM240712P00165000 | 2024-06-28 3:54PM EDT | 165.00 | 1.60 | 1.58 | 1.64 | -0.61 | -27.60% | 224 | 511 | 36.40% |
| TSM240712P00167500 | 2024-06-28 3:36PM EDT | 167.50 | 2.44 | 2.26 | 2.32 | -0.82 | -25.15% | 226 | 184 | 36.27% |
| TSM240712P00170000 | 2024-06-28 3:33PM EDT | 170.00 | 3.10 | 3.10 | 3.20 | -1.05 | -25.30% | 409 | 419 | 36.27% |
| TSM240712P00172500 | 2024-06-28 3:45PM EDT | 172.50 | 4.31 | 4.20 | 4.30 | -0.89 | -17.12% | 94 | 280 | 36.43% |
| TSM240712P00175000 | 2024-06-28 3:39PM EDT | 175.00 | 5.60 | 5.45 | 5.60 | -0.85 | -13.18% | 230 | 208 | 36.57% |
| TSM240712P00177500 | 2024-06-28 3:05PM EDT | 177.50 | 7.00 | 6.95 | 7.10 | -1.75 | -20.00% | 33 | 55 | 36.74% |
| TSM240712P00180000 | 2024-06-28 3:55PM EDT | 180.00 | 8.65 | 8.60 | 8.75 | -1.25 | -12.63% | 29 | 150 | 36.66% |
| TSM240712P00182500 | 2024-06-26 12:16PM EDT | 182.50 | 12.11 | 10.05 | 10.70 | 0.00 | - | 2 | 197 | 37.74% |
| TSM240712P00185000 | 2024-06-26 3:42PM EDT | 185.00 | 14.45 | 11.90 | 12.70 | 0.00 | - | 10 | 47 | 38.14% |
| TSM240712P00187500 | 2024-06-18 2:19PM EDT | 187.50 | 13.95 | 13.95 | 15.10 | +2.55 | +22.37% | 2 | 23 | 41.77% |
| TSM240712P00190000 | 2024-06-26 2:04PM EDT | 190.00 | 18.95 | 16.20 | 18.00 | 0.00 | - | 5 | 30 | 50.59% |
| TSM240712P00192500 | 2024-06-20 9:31AM EDT | 192.50 | 13.40 | 18.65 | 19.65 | 0.00 | - | - | 7 | 44.70% |
| TSM240712P00195000 | 2024-06-28 11:24AM EDT | 195.00 | 20.05 | 20.80 | 21.95 | -2.63 | -11.60% | 40 | 77 | 45.51% |
| TSM240712P00197500 | 2024-06-20 1:08PM EDT | 197.50 | 23.80 | 23.25 | 24.35 | 0.00 | - | - | 0 | 47.36% |
| TSM240712P00200000 | 2024-06-28 10:20AM EDT | 200.00 | 24.50 | 24.60 | 28.50 | -4.70 | -16.10% | 6 | 4 | 73.17% |
| TSM240712P00205000 | 2024-06-25 11:22AM EDT | 205.00 | 33.44 | 29.50 | 33.40 | 0.00 | - | 1 | 0 | 79.91% |
