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
56 620,95 -760,57 (-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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 98.00 | 122.35 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00060000 | 2024-06-13 1:03PM EDT | 60.00 | 112.65 | 112.00 | 115.75 | 0.00 | - | 25 | 29 | 171.88% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-06-24 11:19AM EDT | 70.00 | 100.02 | 102.00 | 105.75 | 0.00 | - | 1 | 12 | 148.44% |
| TSM240719C00075000 | 2024-06-11 2:48PM EDT | 75.00 | 91.23 | 97.00 | 100.85 | 0.00 | - | 14 | 29 | 147.27% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 0.00% |
| TSM240719C00085000 | 2024-05-17 10:00AM EDT | 85.00 | 68.41 | 87.70 | 88.55 | 0.00 | - | 1 | 27 | 0.00% |
| TSM240719C00090000 | 2024-06-20 3:38PM EDT | 90.00 | 87.00 | 82.00 | 85.90 | 0.00 | - | 1 | 105 | 120.31% |
| TSM240719C00095000 | 2024-06-18 10:52AM EDT | 95.00 | 89.92 | 77.00 | 80.90 | 0.00 | - | 2 | 236 | 111.33% |
| TSM240719C00100000 | 2024-06-18 9:45AM EDT | 100.00 | 82.59 | 72.00 | 75.95 | 0.00 | - | 1 | 398 | 105.08% |
| TSM240719C00105000 | 2024-06-21 9:31AM EDT | 105.00 | 68.80 | 67.05 | 71.00 | 0.00 | - | 1 | 1,281 | 100.49% |
| TSM240719C00110000 | 2024-06-25 11:21AM EDT | 110.00 | 62.05 | 62.10 | 66.00 | 0.00 | - | 3 | 754 | 93.75% |
| TSM240719C00115000 | 2024-06-27 3:51PM EDT | 115.00 | 57.10 | 57.10 | 61.05 | 0.00 | - | 2 | 1,332 | 87.01% |
| TSM240719C00120000 | 2024-06-26 9:30AM EDT | 120.00 | 52.88 | 52.15 | 56.05 | 0.00 | - | 1 | 909 | 80.37% |
| TSM240719C00125000 | 2024-06-28 2:54PM EDT | 125.00 | 49.52 | 47.15 | 51.10 | +2.81 | +6.02% | 2 | 518 | 73.68% |
| TSM240719C00130000 | 2024-06-26 1:56PM EDT | 130.00 | 42.92 | 42.20 | 46.15 | 0.00 | - | 2 | 4,879 | 67.92% |
| TSM240719C00135000 | 2024-06-28 10:18AM EDT | 135.00 | 41.75 | 37.25 | 41.25 | +4.45 | +11.93% | 7 | 1,459 | 62.65% |
| TSM240719C00140000 | 2024-06-28 3:00PM EDT | 140.00 | 34.60 | 32.35 | 36.35 | +1.53 | +4.63% | 101 | 4,466 | 57.52% |
| TSM240719C00145000 | 2024-06-27 3:52PM EDT | 145.00 | 27.51 | 27.55 | 31.55 | 0.00 | - | 11 | 6,386 | 53.74% |
| TSM240719C00150000 | 2024-06-28 1:00PM EDT | 150.00 | 25.32 | 24.60 | 25.65 | +1.70 | +7.20% | 17 | 3,569 | 53.81% |
| TSM240719C00155000 | 2024-06-28 3:19PM EDT | 155.00 | 20.68 | 20.25 | 21.25 | +1.20 | +6.16% | 6 | 7,243 | 51.54% |
| TSM240719C00160000 | 2024-06-28 3:43PM EDT | 160.00 | 16.45 | 16.35 | 16.95 | +1.55 | +10.40% | 114 | 9,140 | 51.88% |
| TSM240719C00165000 | 2024-06-28 3:56PM EDT | 165.00 | 12.95 | 12.80 | 13.30 | +1.50 | +13.10% | 343 | 3,242 | 50.31% |
| TSM240719C00170000 | 2024-06-28 3:33PM EDT | 170.00 | 9.90 | 9.85 | 10.00 | +1.00 | +11.24% | 215 | 7,328 | 48.35% |
| TSM240719C00175000 | 2024-06-28 3:58PM EDT | 175.00 | 7.50 | 7.35 | 7.50 | +0.98 | +15.03% | 738 | 10,407 | 48.45% |
| TSM240719C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 5.40 | 5.40 | 5.50 | +0.65 | +13.68% | 614 | 8,617 | 48.63% |
| TSM240719C00185000 | 2024-06-28 3:47PM EDT | 185.00 | 3.95 | 3.85 | 3.95 | +0.64 | +19.34% | 560 | 9,505 | 48.88% |
| TSM240719C00190000 | 2024-06-28 3:31PM EDT | 190.00 | 2.51 | 2.69 | 2.76 | +0.21 | +9.13% | 531 | 5,056 | 48.99% |
| TSM240719C00195000 | 2024-06-28 3:40PM EDT | 195.00 | 1.90 | 1.86 | 1.92 | +0.33 | +21.02% | 207 | 1,023 | 49.41% |
| TSM240719C00200000 | 2024-06-28 3:58PM EDT | 200.00 | 1.35 | 1.29 | 1.34 | +0.24 | +21.62% | 3,040 | 9,378 | 50.10% |
| TSM240719C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 0.63 | 0.63 | 0.67 | +0.03 | +5.00% | 68 | 1,175 | 51.61% |
| TSM240719C00220000 | 2024-06-28 2:54PM EDT | 220.00 | 0.32 | 0.31 | 0.34 | +0.02 | +6.67% | 36 | 1,936 | 53.47% |
| TSM240719C00230000 | 2024-06-28 2:35PM EDT | 230.00 | 0.15 | 0.15 | 0.19 | -0.01 | -6.25% | 59 | 605 | 55.47% |
| TSM240719C00240000 | 2024-06-28 2:42PM EDT | 240.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 63 | 312 | 57.42% |
| TSM240719C00250000 | 2024-06-28 3:59PM EDT | 250.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 494 | 5,293 | 56.25% |
| TSM240719C00260000 | 2024-06-28 2:55PM EDT | 260.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 181 | 893 | 61.33% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-06-18 2:48PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 2,116 | 173.44% |
| TSM240719P00055000 | 2024-06-28 3:27PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 929 | 146.88% |
| TSM240719P00060000 | 2024-06-26 10:12AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 361 | 50.00% |
| TSM240719P00065000 | 2024-06-17 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 373 | 50.00% |
| TSM240719P00070000 | 2024-06-17 1:48PM EDT | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 1,660 | 123.44% |
| TSM240719P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 1,297 | 136.72% |
| TSM240719P00080000 | 2024-06-28 3:28PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 3,859 | 106.25% |
| TSM240719P00085000 | 2024-06-28 1:43PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 1,179 | 50.00% |
| TSM240719P00090000 | 2024-06-27 2:40PM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 271 | 1,468 | 99.22% |
| TSM240719P00095000 | 2024-06-27 3:12PM EDT | 95.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 143 | 2,249 | 92.97% |
| TSM240719P00100000 | 2024-06-28 2:07PM EDT | 100.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 2 | 1,761 | 88.28% |
| TSM240719P00105000 | 2024-06-28 3:39PM EDT | 105.00 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 1 | 2,221 | 85.16% |
| TSM240719P00110000 | 2024-06-28 2:33PM EDT | 110.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 2 | 2,620 | 78.52% |
| TSM240719P00115000 | 2024-06-28 11:09AM EDT | 115.00 | 0.08 | 0.04 | 0.09 | -0.01 | -11.11% | 4 | 3,711 | 71.48% |
| TSM240719P00120000 | 2024-06-28 3:25PM EDT | 120.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 111 | 4,678 | 66.60% |
| TSM240719P00125000 | 2024-06-28 3:25PM EDT | 125.00 | 0.11 | 0.00 | 0.11 | -0.01 | -8.33% | 109 | 4,048 | 57.23% |
| TSM240719P00130000 | 2024-06-28 3:25PM EDT | 130.00 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 182 | 5,645 | 57.42% |
| TSM240719P00135000 | 2024-06-28 3:47PM EDT | 135.00 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 125 | 7,081 | 53.22% |
| TSM240719P00140000 | 2024-06-28 3:47PM EDT | 140.00 | 0.25 | 0.23 | 0.27 | -0.04 | -13.79% | 40 | 4,488 | 50.20% |
| TSM240719P00145000 | 2024-06-28 3:59PM EDT | 145.00 | 0.41 | 0.37 | 0.42 | -0.08 | -16.33% | 73 | 11,224 | 47.27% |
| TSM240719P00150000 | 2024-06-28 3:57PM EDT | 150.00 | 0.68 | 0.66 | 0.71 | -0.25 | -26.88% | 129 | 13,445 | 45.34% |
| TSM240719P00155000 | 2024-06-28 3:59PM EDT | 155.00 | 1.25 | 1.20 | 1.26 | -0.35 | -21.88% | 215 | 3,904 | 44.43% |
| TSM240719P00160000 | 2024-06-28 3:56PM EDT | 160.00 | 2.16 | 2.11 | 2.18 | -0.54 | -20.00% | 395 | 11,134 | 44.07% |
| TSM240719P00165000 | 2024-06-28 3:12PM EDT | 165.00 | 3.52 | 3.50 | 3.60 | -0.73 | -17.18% | 266 | 5,241 | 44.19% |
| TSM240719P00170000 | 2024-06-28 3:45PM EDT | 170.00 | 5.45 | 5.45 | 5.60 | -1.06 | -16.28% | 238 | 4,583 | 44.70% |
| TSM240719P00175000 | 2024-06-28 3:49PM EDT | 175.00 | 7.90 | 7.95 | 8.10 | -1.30 | -14.13% | 187 | 2,419 | 44.91% |
| TSM240719P00180000 | 2024-06-28 3:20PM EDT | 180.00 | 10.97 | 10.95 | 11.10 | -0.83 | -7.03% | 52 | 2,688 | 44.97% |
| TSM240719P00185000 | 2024-06-28 11:32AM EDT | 185.00 | 14.40 | 14.35 | 14.55 | -1.05 | -6.80% | 23 | 362 | 44.86% |
| TSM240719P00190000 | 2024-06-28 1:53PM EDT | 190.00 | 18.05 | 17.80 | 18.55 | -1.00 | -5.25% | 52 | 190 | 45.86% |
| TSM240719P00195000 | 2024-06-27 2:20PM EDT | 195.00 | 23.75 | 22.05 | 22.75 | 0.00 | - | 4 | 171 | 46.02% |
| TSM240719P00200000 | 2024-06-28 1:42PM EDT | 200.00 | 26.60 | 26.50 | 27.20 | -1.85 | -6.50% | 1 | 71 | 46.24% |
| TSM240719P00210000 | 2024-06-25 10:34AM EDT | 210.00 | 39.55 | 35.85 | 36.85 | 0.00 | - | 7 | 8 | 51.81% |
| TSM240719P00220000 | 2024-06-20 12:24PM EDT | 220.00 | 44.99 | 44.55 | 48.45 | 0.00 | - | 51 | 0 | 53.08% |
