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
56 627,94 -757,75 (-1,32 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 54.43 | 47.65 | 51.55 | 0.00 | - | - | 1 | 68.19% |
| TSM240802C00135000 | 2024-06-27 9:37AM EDT | 135.00 | 41.20 | 38.00 | 41.85 | 0.00 | - | 2 | 3 | 59.72% |
| TSM240802C00140000 | 2024-06-20 2:03PM EDT | 140.00 | 38.05 | 33.15 | 37.10 | 0.00 | - | - | 32 | 55.32% |
| TSM240802C00150000 | 2024-06-28 9:49AM EDT | 150.00 | 27.50 | 25.65 | 27.00 | +0.68 | +2.54% | 3 | 12 | 51.83% |
| TSM240802C00155000 | 2024-06-14 11:43AM EDT | 155.00 | 21.80 | 21.50 | 22.80 | 0.00 | - | - | 1 | 53.85% |
| TSM240802C00160000 | 2024-06-27 11:02AM EDT | 160.00 | 17.13 | 17.75 | 18.75 | 0.00 | - | 2 | 24 | 50.62% |
| TSM240802C00162500 | 2024-06-28 12:08PM EDT | 162.50 | 17.13 | 16.20 | 16.95 | +1.38 | +8.76% | 1 | 42 | 49.76% |
| TSM240802C00165000 | 2024-06-28 3:33PM EDT | 165.00 | 14.25 | 14.75 | 15.00 | 0.00 | - | 8 | 25 | 47.75% |
| TSM240802C00170000 | 2024-06-28 1:54PM EDT | 170.00 | 12.10 | 11.80 | 12.00 | +1.36 | +12.66% | 14 | 272 | 47.03% |
| TSM240802C00172500 | 2024-06-28 3:47PM EDT | 172.50 | 10.55 | 10.50 | 10.70 | +0.49 | +4.87% | 24 | 84 | 46.94% |
| TSM240802C00175000 | 2024-06-28 3:33PM EDT | 175.00 | 9.00 | 9.30 | 9.50 | +0.43 | +5.02% | 142 | 140 | 46.84% |
| TSM240802C00177500 | 2024-06-28 3:50PM EDT | 177.50 | 8.45 | 8.20 | 8.40 | +1.15 | +15.75% | 59 | 307 | 46.76% |
| TSM240802C00180000 | 2024-06-28 2:21PM EDT | 180.00 | 7.35 | 7.25 | 7.45 | +0.35 | +5.00% | 45 | 340 | 46.94% |
| TSM240802C00182500 | 2024-06-28 10:57AM EDT | 182.50 | 7.00 | 6.35 | 6.55 | +0.65 | +10.24% | 19 | 81 | 46.92% |
| TSM240802C00185000 | 2024-06-28 12:36PM EDT | 185.00 | 5.85 | 5.55 | 5.75 | +0.50 | +9.35% | 79 | 259 | 46.99% |
| TSM240802C00187500 | 2024-06-28 10:57AM EDT | 187.50 | 5.40 | 4.85 | 5.05 | +0.80 | +17.39% | 25 | 101 | 47.14% |
| TSM240802C00190000 | 2024-06-28 3:08PM EDT | 190.00 | 4.33 | 4.25 | 4.40 | +0.52 | +13.65% | 25 | 179 | 47.17% |
| TSM240802C00192500 | 2024-06-28 1:32PM EDT | 192.50 | 3.97 | 3.65 | 3.85 | +0.62 | +18.51% | 13 | 26 | 47.35% |
| TSM240802C00195000 | 2024-06-28 12:35PM EDT | 195.00 | 3.40 | 3.20 | 3.35 | -0.20 | -5.56% | 17 | 38 | 47.47% |
| TSM240802C00197500 | 2024-06-27 10:35AM EDT | 197.50 | 2.87 | 2.77 | 2.89 | 0.00 | - | 188 | 215 | 47.49% |
| TSM240802C00200000 | 2024-06-28 12:53PM EDT | 200.00 | 2.50 | 2.41 | 2.51 | +0.02 | +0.81% | 16 | 134 | 47.66% |
| TSM240802C00205000 | 2024-06-28 10:43AM EDT | 205.00 | 2.15 | 1.80 | 1.90 | +0.39 | +22.16% | 4 | 107 | 48.13% |
| TSM240802C00210000 | 2024-06-28 12:53PM EDT | 210.00 | 1.44 | 1.36 | 1.46 | +0.08 | +5.88% | 4 | 55 | 48.87% |
| TSM240802C00215000 | 2024-06-28 10:02AM EDT | 215.00 | 1.27 | 1.04 | 1.13 | +0.30 | +30.93% | 1 | 21 | 49.66% |
| TSM240802C00220000 | 2024-06-28 10:51AM EDT | 220.00 | 1.00 | 0.81 | 0.89 | +0.16 | +19.05% | 2 | 12 | 50.10% |
| TSM240802C00225000 | 2024-06-28 1:28PM EDT | 225.00 | 0.74 | 0.63 | 0.71 | +0.11 | +17.46% | 3 | 10 | 51.03% |
| TSM240802C00230000 | 2024-06-27 11:00AM EDT | 230.00 | 0.57 | 0.50 | 0.57 | 0.00 | - | 7 | 31 | 52.05% |
| TSM240802C00240000 | 2024-06-27 11:54AM EDT | 240.00 | 0.44 | 0.33 | 0.38 | 0.00 | - | 1 | 81 | 54.15% |
| TSM240802C00250000 | 2024-06-28 12:21PM EDT | 250.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 24 | 8,360 | 56.49% |
| TSM240802C00260000 | 2024-06-28 3:14PM EDT | 260.00 | 0.20 | 0.19 | 0.21 | +0.15 | +300.00% | 38 | 128 | 59.57% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00095000 | 2024-06-24 9:30AM EDT | 95.00 | 0.23 | 0.02 | 0.14 | 0.00 | - | 10 | 25 | 80.47% |
| TSM240802P00110000 | 2024-06-25 3:26PM EDT | 110.00 | 0.13 | 0.13 | 0.18 | -0.03 | -18.75% | 1 | 9 | 68.16% |
| TSM240802P00120000 | 2024-06-28 3:31PM EDT | 120.00 | 0.23 | 0.20 | 0.26 | -0.09 | -28.12% | 11 | 5 | 59.96% |
| TSM240802P00125000 | 2024-06-26 3:11PM EDT | 125.00 | 0.32 | 0.26 | 0.32 | 0.00 | - | 1 | 7 | 56.30% |
| TSM240802P00130000 | 2024-06-26 9:32AM EDT | 130.00 | 0.40 | 0.33 | 0.40 | 0.00 | - | 4 | 10 | 52.64% |
| TSM240802P00135000 | 2024-06-28 12:38PM EDT | 135.00 | 0.48 | 0.45 | 0.51 | -0.41 | -46.07% | 3 | 5 | 50.00% |
| TSM240802P00140000 | 2024-06-28 11:49AM EDT | 140.00 | 0.61 | 0.64 | 0.71 | -0.21 | -25.61% | 7 | 151 | 47.39% |
| TSM240802P00145000 | 2024-06-28 12:24PM EDT | 145.00 | 1.03 | 0.96 | 1.04 | -0.09 | -8.04% | 20 | 154 | 45.44% |
| TSM240802P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 1.55 | 1.47 | 1.56 | -0.23 | -12.92% | 24 | 307 | 43.97% |
| TSM240802P00152500 | 2024-06-28 2:46PM EDT | 152.50 | 1.86 | 1.84 | 1.93 | -0.06 | -3.12% | 5 | 46 | 43.52% |
| TSM240802P00155000 | 2024-06-28 3:58PM EDT | 155.00 | 2.33 | 2.28 | 2.38 | -0.28 | -10.73% | 13 | 173 | 43.16% |
| TSM240802P00157500 | 2024-06-28 2:08PM EDT | 157.50 | 2.81 | 2.80 | 2.92 | -0.14 | -4.75% | 2 | 84 | 42.90% |
| TSM240802P00160000 | 2024-06-28 2:08PM EDT | 160.00 | 3.41 | 3.40 | 3.60 | -0.59 | -14.75% | 49 | 199 | 42.94% |
| TSM240802P00162500 | 2024-06-28 1:49PM EDT | 162.50 | 4.10 | 4.15 | 4.30 | -0.80 | -16.33% | 12 | 24 | 42.54% |
| TSM240802P00165000 | 2024-06-28 3:31PM EDT | 165.00 | 5.15 | 5.00 | 5.20 | -0.35 | -6.36% | 7 | 75 | 42.68% |
| TSM240802P00167500 | 2024-06-28 1:55PM EDT | 167.50 | 5.90 | 5.95 | 6.15 | -1.20 | -16.90% | 5 | 22 | 42.51% |
| TSM240802P00170000 | 2024-06-28 10:26AM EDT | 170.00 | 6.20 | 7.05 | 7.20 | -1.75 | -22.01% | 6 | 108 | 42.30% |
| TSM240802P00172500 | 2024-06-25 3:02PM EDT | 172.50 | 9.42 | 8.20 | 8.40 | 0.00 | - | 4 | 16 | 42.30% |
| TSM240802P00175000 | 2024-06-28 3:36PM EDT | 175.00 | 9.85 | 9.50 | 9.70 | -0.61 | -5.83% | 7 | 37 | 42.24% |
| TSM240802P00177500 | 2024-06-28 10:15AM EDT | 177.50 | 9.76 | 10.95 | 11.15 | -2.74 | -21.92% | 5 | 10 | 42.37% |
| TSM240802P00180000 | 2024-06-27 10:18AM EDT | 180.00 | 12.49 | 12.45 | 12.70 | 0.00 | - | 10 | 34 | 42.49% |
| TSM240802P00182500 | 2024-06-28 9:50AM EDT | 182.50 | 13.20 | 14.05 | 14.30 | -2.60 | -16.46% | 1 | 26 | 42.38% |
| TSM240802P00185000 | 2024-06-21 12:00PM EDT | 185.00 | 15.22 | 15.80 | 16.00 | 0.00 | - | 2 | 11 | 42.29% |
| TSM240802P00190000 | 2024-06-20 3:10PM EDT | 190.00 | 20.33 | 19.00 | 20.20 | 0.00 | - | - | 3 | 45.06% |
