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
56 636,10 -722,12 (-1,26 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726C00115000 | 2024-06-21 2:26PM EDT | 115.00 | 60.15 | 57.30 | 61.20 | 0.00 | - | 100 | 100 | 82.13% |
| TSM240726C00130000 | 2024-06-25 12:49PM EDT | 130.00 | 41.84 | 42.50 | 46.45 | 0.00 | - | 1 | 6 | 66.21% |
| TSM240726C00140000 | 2024-06-28 10:12AM EDT | 140.00 | 37.45 | 33.00 | 36.75 | +4.25 | +12.80% | 1 | 465 | 58.50% |
| TSM240726C00145000 | 2024-06-20 1:29PM EDT | 145.00 | 31.50 | 28.05 | 32.05 | 0.00 | - | 10 | 13 | 53.30% |
| TSM240726C00149000 | 2024-06-20 10:11AM EDT | 149.00 | 34.00 | 24.40 | 28.40 | 0.00 | - | 2 | 4 | 51.03% |
| TSM240726C00150000 | 2024-06-27 9:30AM EDT | 150.00 | 27.20 | 25.20 | 26.30 | +2.80 | +11.48% | 2 | 63 | 52.83% |
| TSM240726C00152500 | 2024-06-10 3:50PM EDT | 152.50 | 19.00 | 22.90 | 24.05 | 0.00 | - | 1 | 1 | 50.71% |
| TSM240726C00155000 | 2024-06-28 1:46PM EDT | 155.00 | 21.30 | 21.10 | 22.00 | +1.01 | +4.98% | 1 | 60 | 51.07% |
| TSM240726C00157500 | 2024-06-28 11:30AM EDT | 157.50 | 20.60 | 18.90 | 19.75 | +3.11 | +17.78% | 4 | 34 | 51.64% |
| TSM240726C00160000 | 2024-06-28 2:03PM EDT | 160.00 | 17.60 | 17.00 | 19.45 | +1.60 | +10.00% | 23 | 852 | 53.28% |
| TSM240726C00162500 | 2024-06-28 12:33PM EDT | 162.50 | 16.20 | 15.20 | 17.70 | +1.80 | +12.50% | 6 | 51 | 52.65% |
| TSM240726C00165000 | 2024-06-28 1:40PM EDT | 165.00 | 14.42 | 13.85 | 14.25 | +1.17 | +8.83% | 9 | 271 | 49.08% |
| TSM240726C00167500 | 2024-06-28 11:06AM EDT | 167.50 | 13.20 | 12.35 | 12.65 | +1.60 | +13.79% | 11 | 143 | 48.57% |
| TSM240726C00170000 | 2024-06-28 3:56PM EDT | 170.00 | 11.10 | 10.90 | 11.20 | +1.40 | +14.43% | 30 | 433 | 48.30% |
| TSM240726C00172500 | 2024-06-28 2:40PM EDT | 172.50 | 9.85 | 9.60 | 9.85 | +1.35 | +15.88% | 124 | 191 | 48.01% |
| TSM240726C00175000 | 2024-06-28 3:30PM EDT | 175.00 | 8.45 | 8.40 | 8.70 | +0.85 | +11.18% | 231 | 443 | 48.21% |
| TSM240726C00177500 | 2024-06-28 1:57PM EDT | 177.50 | 7.58 | 7.35 | 7.65 | +0.68 | +9.86% | 74 | 234 | 48.36% |
| TSM240726C00180000 | 2024-06-28 3:45PM EDT | 180.00 | 6.55 | 6.35 | 6.65 | +0.95 | +16.96% | 50 | 731 | 48.24% |
| TSM240726C00182500 | 2024-06-28 10:57AM EDT | 182.50 | 6.15 | 5.55 | 5.80 | +0.81 | +15.17% | 70 | 499 | 48.41% |
| TSM240726C00185000 | 2024-06-28 3:25PM EDT | 185.00 | 4.90 | 4.75 | 5.05 | +0.30 | +6.52% | 214 | 668 | 48.62% |
| TSM240726C00187500 | 2024-06-28 12:06PM EDT | 187.50 | 4.50 | 4.10 | 4.35 | +0.65 | +16.88% | 195 | 677 | 48.63% |
| TSM240726C00190000 | 2024-06-28 12:45PM EDT | 190.00 | 3.70 | 3.45 | 3.80 | +0.40 | +12.12% | 44 | 642 | 49.07% |
| TSM240726C00192500 | 2024-06-28 11:42AM EDT | 192.50 | 3.48 | 3.00 | 3.20 | +0.64 | +22.54% | 15 | 99 | 48.76% |
| TSM240726C00195000 | 2024-06-28 12:53PM EDT | 195.00 | 2.68 | 2.54 | 2.78 | +0.09 | +3.47% | 13 | 125 | 49.17% |
| TSM240726C00197500 | 2024-06-28 11:20AM EDT | 197.50 | 2.50 | 2.20 | 2.40 | +0.38 | +17.92% | 8 | 27 | 49.49% |
| TSM240726C00200000 | 2024-06-28 12:17PM EDT | 200.00 | 2.03 | 1.87 | 2.07 | +0.15 | +7.98% | 105 | 598 | 49.81% |
| TSM240726C00205000 | 2024-06-28 3:37PM EDT | 205.00 | 1.45 | 1.35 | 1.55 | +0.10 | +7.41% | 16 | 78 | 50.59% |
| TSM240726C00210000 | 2024-06-28 10:56AM EDT | 210.00 | 1.28 | 1.00 | 1.18 | +0.33 | +34.74% | 112 | 222 | 50.56% |
| TSM240726C00215000 | 2024-06-28 3:45PM EDT | 215.00 | 0.82 | 0.71 | 0.86 | +0.11 | +15.49% | 7 | 99 | 50.95% |
| TSM240726C00220000 | 2024-06-28 2:55PM EDT | 220.00 | 0.58 | 0.52 | 0.67 | -0.01 | -1.69% | 4 | 180 | 51.90% |
| TSM240726C00225000 | 2024-06-28 3:53PM EDT | 225.00 | 0.49 | 0.39 | 0.52 | +0.05 | +11.36% | 1 | 42 | 52.93% |
| TSM240726C00230000 | 2024-06-28 11:41AM EDT | 230.00 | 0.46 | 0.32 | 0.43 | +0.09 | +24.32% | 20 | 49 | 54.54% |
| TSM240726C00240000 | 2024-06-28 2:05PM EDT | 240.00 | 0.24 | 0.19 | 0.30 | -0.03 | -11.11% | 17 | 32 | 57.08% |
| TSM240726C00250000 | 2024-06-28 3:59PM EDT | 250.00 | 0.14 | 0.12 | 0.18 | -0.01 | -6.67% | 146 | 838 | 58.79% |
| TSM240726C00260000 | 2024-06-28 12:32PM EDT | 260.00 | 0.18 | 0.09 | 0.17 | +0.06 | +50.00% | 1 | 180 | 62.89% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726P00085000 | 2024-06-24 10:58AM EDT | 85.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 92.97% |
| TSM240726P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.52 | 0.03 | 0.12 | 0.00 | - | 9 | 16 | 82.23% |
| TSM240726P00105000 | 2024-06-28 9:30AM EDT | 105.00 | 0.23 | 0.04 | 0.15 | +0.10 | +76.92% | 12 | 8 | 77.93% |
| TSM240726P00115000 | 2024-06-27 1:21PM EDT | 115.00 | 0.13 | 0.07 | 0.18 | 0.00 | - | 1 | 19 | 67.48% |
| TSM240726P00120000 | 2024-06-28 1:43PM EDT | 120.00 | 0.16 | 0.10 | 0.21 | -0.05 | -23.81% | 8 | 56 | 63.18% |
| TSM240726P00125000 | 2024-06-28 2:08PM EDT | 125.00 | 0.18 | 0.16 | 0.22 | -0.12 | -40.00% | 15 | 26 | 58.79% |
| TSM240726P00130000 | 2024-06-28 10:13AM EDT | 130.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 3 | 79 | 55.08% |
| TSM240726P00135000 | 2024-06-28 12:27PM EDT | 135.00 | 0.32 | 0.27 | 0.36 | -0.06 | -15.79% | 11 | 73 | 50.93% |
| TSM240726P00140000 | 2024-06-28 3:48PM EDT | 140.00 | 0.48 | 0.41 | 0.57 | -0.13 | -21.31% | 17 | 240 | 50.44% |
| TSM240726P00145000 | 2024-06-28 3:06PM EDT | 145.00 | 0.73 | 0.63 | 0.76 | -0.10 | -12.05% | 34 | 4,897 | 46.85% |
| TSM240726P00149000 | 2024-06-28 2:46PM EDT | 149.00 | 1.04 | 0.96 | 1.10 | -0.33 | -24.09% | 11 | 68 | 45.68% |
| TSM240726P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 1.20 | 1.06 | 1.21 | -0.15 | -11.11% | 34 | 258 | 45.46% |
| TSM240726P00152500 | 2024-06-28 1:48PM EDT | 152.50 | 1.44 | 1.37 | 1.58 | -0.38 | -20.88% | 17 | 117 | 45.44% |
| TSM240726P00155000 | 2024-06-28 2:11PM EDT | 155.00 | 1.78 | 1.79 | 1.97 | -0.37 | -17.21% | 27 | 998 | 44.90% |
| TSM240726P00157500 | 2024-06-28 2:22PM EDT | 157.50 | 2.30 | 2.22 | 2.46 | -0.42 | -15.44% | 8 | 111 | 44.57% |
| TSM240726P00160000 | 2024-06-28 2:47PM EDT | 160.00 | 2.86 | 2.80 | 3.05 | -0.76 | -20.99% | 46 | 378 | 44.32% |
| TSM240726P00162500 | 2024-06-28 3:01PM EDT | 162.50 | 3.60 | 3.45 | 3.75 | -0.45 | -11.11% | 74 | 325 | 44.14% |
| TSM240726P00165000 | 2024-06-28 3:47PM EDT | 165.00 | 4.40 | 4.35 | 4.60 | -0.62 | -12.35% | 96 | 578 | 44.21% |
| TSM240726P00167500 | 2024-06-28 10:39AM EDT | 167.50 | 5.44 | 5.20 | 5.55 | -0.58 | -9.63% | 4 | 246 | 44.20% |
| TSM240726P00170000 | 2024-06-28 12:24PM EDT | 170.00 | 6.20 | 6.30 | 6.60 | -0.90 | -12.68% | 35 | 1,003 | 44.08% |
| TSM240726P00172500 | 2024-06-28 3:45PM EDT | 172.50 | 7.54 | 7.45 | 7.80 | -0.58 | -7.14% | 31 | 529 | 44.14% |
| TSM240726P00175000 | 2024-06-28 2:32PM EDT | 175.00 | 8.95 | 8.80 | 9.10 | -1.30 | -12.68% | 18 | 292 | 44.09% |
| TSM240726P00177500 | 2024-06-28 2:05PM EDT | 177.50 | 10.20 | 10.20 | 10.55 | -1.60 | -13.56% | 3 | 145 | 44.24% |
| TSM240726P00180000 | 2024-06-28 12:01PM EDT | 180.00 | 11.10 | 11.75 | 12.05 | -2.50 | -18.38% | 3 | 34 | 44.04% |
| TSM240726P00182500 | 2024-06-26 12:39PM EDT | 182.50 | 14.85 | 13.35 | 13.75 | 0.00 | - | 1 | 123 | 44.36% |
| TSM240726P00185000 | 2024-06-27 3:49PM EDT | 185.00 | 16.80 | 15.10 | 15.45 | 0.00 | - | 1 | 26 | 44.13% |
| TSM240726P00187500 | 2024-06-21 9:58AM EDT | 187.50 | 19.40 | 16.95 | 17.30 | 0.00 | - | 2 | 12 | 44.21% |
| TSM240726P00190000 | 2024-06-21 9:58AM EDT | 190.00 | 21.25 | 18.60 | 19.35 | 0.00 | - | 1 | 8 | 45.04% |
| TSM240726P00192500 | 2024-06-20 12:51PM EDT | 192.50 | 21.45 | 19.25 | 21.60 | 0.00 | - | - | 3 | 46.83% |
| TSM240726P00195000 | 2024-06-20 10:22AM EDT | 195.00 | 21.30 | 22.40 | 23.65 | 0.00 | - | 11 | 12 | 46.89% |
| TSM240726P00200000 | 2024-06-25 12:11PM EDT | 200.00 | 29.90 | 26.75 | 27.80 | 0.00 | - | 2 | 1 | 45.90% |
| TSM240726P00210000 | 2024-06-20 1:35PM EDT | 210.00 | 37.28 | 35.00 | 38.85 | 0.00 | - | - | 1 | 65.56% |
| TSM240726P00220000 | 2024-06-20 11:01AM EDT | 220.00 | 41.45 | 44.70 | 48.50 | 0.00 | - | 2 | 0 | 72.45% |
