La bourse ferme dans 6 h 23 min
CAC 40
7 620,56 +82,27 (+1,09 %) Euro Stoxx 50
4 956,82 +50,49 (+1,03 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0761 +0,0012 (+0,11 %) Gold future
2 354,10 +20,70 (+0,89 %) Bitcoin EUR
56 183,19 -1 956,69 (-3,37 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240809C00155000 | 2024-06-28 12:50PM EDT | 155.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240809C00157500 | 2024-06-28 12:06PM EDT | 157.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240809C00165000 | 2024-07-01 10:38AM EDT | 165.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240809C00170000 | 2024-06-28 1:50PM EDT | 170.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240809C00172500 | 2024-07-02 3:05PM EDT | 172.50 | 12.21 | 0.00 | 0.00 | +1.31 | +12.02% | 7 | 0 | 0.00% |
| TSM240809C00175000 | 2024-07-02 3:38PM EDT | 175.00 | 11.16 | 0.00 | 0.00 | +2.31 | +26.10% | 13 | 0 | 0.00% |
| TSM240809C00177500 | 2024-07-02 3:43PM EDT | 177.50 | 9.70 | 0.00 | 0.00 | +1.45 | +17.58% | 63 | 0 | 0.78% |
| TSM240809C00180000 | 2024-07-02 3:38PM EDT | 180.00 | 8.82 | 0.00 | 0.00 | +0.47 | +5.63% | 25 | 0 | 1.56% |
| TSM240809C00182500 | 2024-07-02 12:24PM EDT | 182.50 | 6.80 | 0.00 | 0.00 | -0.94 | -12.14% | 8 | 0 | 3.13% |
| TSM240809C00190000 | 2024-07-02 3:58PM EDT | 190.00 | 4.95 | 0.00 | 0.00 | +0.35 | +7.61% | 6 | 0 | 6.25% |
| TSM240809C00192500 | 2024-07-02 1:54PM EDT | 192.50 | 4.20 | 0.00 | 0.00 | +0.55 | +15.07% | 9 | 0 | 6.25% |
| TSM240809C00195000 | 2024-07-01 12:51PM EDT | 195.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM240809C00200000 | 2024-07-02 3:46PM EDT | 200.00 | 3.00 | 0.00 | 0.00 | -0.25 | -7.69% | 6 | 0 | 6.25% |
| TSM240809C00210000 | 2024-06-28 1:45PM EDT | 210.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240809C00215000 | 2024-06-27 2:04PM EDT | 215.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240809P00135000 | 2024-07-02 11:32AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240809P00145000 | 2024-07-02 1:47PM EDT | 145.00 | 1.01 | 0.00 | 0.00 | -0.27 | -21.09% | 11 | 0 | 12.50% |
| TSM240809P00150000 | 2024-07-02 1:12PM EDT | 150.00 | 1.48 | 0.00 | 0.00 | -0.42 | -22.11% | 7 | 0 | 12.50% |
| TSM240809P00152500 | 2024-07-02 1:41PM EDT | 152.50 | 1.87 | 0.00 | 0.00 | -0.32 | -14.61% | 5 | 0 | 12.50% |
| TSM240809P00155000 | 2024-07-02 3:36PM EDT | 155.00 | 1.99 | 0.00 | 0.00 | -0.87 | -30.42% | 25 | 0 | 6.25% |
| TSM240809P00160000 | 2024-07-02 3:37PM EDT | 160.00 | 2.94 | 0.00 | 0.00 | -1.12 | -27.59% | 15 | 0 | 6.25% |
| TSM240809P00165000 | 2024-07-02 3:05PM EDT | 165.00 | 4.38 | 0.00 | 0.00 | -1.77 | -28.78% | 11 | 0 | 6.25% |
| TSM240809P00167500 | 2024-07-02 11:05AM EDT | 167.50 | 6.25 | 0.00 | 0.00 | -1.25 | -16.67% | 6 | 0 | 3.13% |
| TSM240809P00170000 | 2024-07-02 3:20PM EDT | 170.00 | 6.24 | 0.00 | 0.00 | -1.86 | -22.96% | 26 | 0 | 3.13% |
| TSM240809P00172500 | 2024-07-02 3:20PM EDT | 172.50 | 7.31 | 0.00 | 0.00 | -1.84 | -20.11% | 21 | 0 | 1.56% |
| TSM240809P00175000 | 2024-07-02 3:02PM EDT | 175.00 | 8.50 | 0.00 | 0.00 | -2.40 | -22.02% | 29 | 0 | 0.39% |
| TSM240809P00177500 | 2024-07-02 3:43PM EDT | 177.50 | 9.95 | 0.00 | 0.00 | -2.25 | -18.44% | 48 | 0 | 0.00% |
