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
56 643,53 -747,53 (-1,30 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-06-14 9:53AM EDT | 45.00 | 127.32 | 127.30 | 131.20 | 0.00 | - | 11 | 26 | 138.67% |
| TSM240920C00050000 | 2024-06-13 10:47AM EDT | 50.00 | 122.99 | 122.35 | 126.30 | 0.00 | - | 6 | 81 | 131.54% |
| TSM240920C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 102.80 | 118.60 | 121.95 | 0.00 | - | 2 | 2 | 147.95% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 82.20 | 103.00 | 106.60 | 0.00 | - | 2 | 144 | 110.21% |
| TSM240920C00075000 | 2024-06-06 12:26PM EDT | 75.00 | 88.88 | 98.00 | 101.70 | 0.00 | - | 1 | 21 | 103.66% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 93.70 | 94.45 | 0.00 | - | 5 | 120 | 76.37% |
| TSM240920C00085000 | 2024-06-24 12:23PM EDT | 85.00 | 84.75 | 88.00 | 91.90 | 0.00 | - | 3 | 161 | 91.55% |
| TSM240920C00090000 | 2024-06-24 2:42PM EDT | 90.00 | 79.59 | 83.00 | 86.95 | 0.00 | - | 1 | 707 | 85.52% |
| TSM240920C00095000 | 2024-06-24 2:43PM EDT | 95.00 | 74.56 | 78.10 | 82.05 | 0.00 | - | 1 | 434 | 80.86% |
| TSM240920C00100000 | 2024-06-27 11:01AM EDT | 100.00 | 73.86 | 73.25 | 77.15 | 0.00 | - | 4 | 2,250 | 76.59% |
| TSM240920C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 79.98 | 68.35 | 72.25 | 0.00 | - | 5 | 905 | 72.05% |
| TSM240920C00110000 | 2024-06-25 12:26PM EDT | 110.00 | 63.00 | 63.45 | 67.35 | 0.00 | - | 1 | 1,303 | 67.57% |
| TSM240920C00115000 | 2024-06-18 11:30AM EDT | 115.00 | 69.49 | 58.60 | 62.50 | 0.00 | - | 2 | 1,048 | 63.62% |
| TSM240920C00120000 | 2024-06-28 9:41AM EDT | 120.00 | 58.50 | 54.00 | 57.70 | +4.02 | +7.38% | 10 | 2,648 | 60.88% |
| TSM240920C00125000 | 2024-06-28 10:39AM EDT | 125.00 | 53.25 | 49.00 | 52.95 | +2.94 | +5.84% | 1 | 1,831 | 56.57% |
| TSM240920C00130000 | 2024-06-28 11:14AM EDT | 130.00 | 46.80 | 46.05 | 47.95 | +2.32 | +5.22% | 6 | 7,289 | 58.02% |
| TSM240920C00135000 | 2024-06-28 11:37AM EDT | 135.00 | 43.21 | 41.50 | 42.45 | -0.20 | -0.46% | 1 | 1,848 | 52.41% |
| TSM240920C00140000 | 2024-06-28 2:22PM EDT | 140.00 | 37.46 | 37.15 | 37.75 | +2.23 | +6.33% | 6 | 2,644 | 51.05% |
| TSM240920C00145000 | 2024-06-28 2:18PM EDT | 145.00 | 33.68 | 31.90 | 33.65 | +1.58 | +4.92% | 4 | 2,245 | 49.61% |
| TSM240920C00150000 | 2024-06-28 3:31PM EDT | 150.00 | 29.31 | 28.85 | 29.55 | +1.31 | +4.68% | 65 | 5,584 | 47.53% |
| TSM240920C00155000 | 2024-06-28 12:54PM EDT | 155.00 | 25.30 | 25.20 | 25.90 | -0.15 | -0.59% | 9 | 1,376 | 46.57% |
| TSM240920C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 22.01 | 21.85 | 22.40 | +1.11 | +5.31% | 64 | 4,676 | 45.37% |
| TSM240920C00165000 | 2024-06-28 3:53PM EDT | 165.00 | 18.95 | 18.70 | 19.30 | +1.01 | +5.63% | 16 | 1,643 | 44.72% |
| TSM240920C00170000 | 2024-06-28 3:34PM EDT | 170.00 | 15.50 | 16.00 | 16.30 | +0.27 | +1.77% | 257 | 4,185 | 43.59% |
| TSM240920C00175000 | 2024-06-28 3:56PM EDT | 175.00 | 13.70 | 13.60 | 13.75 | +1.20 | +9.60% | 98 | 5,708 | 43.02% |
| TSM240920C00180000 | 2024-06-28 3:51PM EDT | 180.00 | 11.63 | 11.45 | 11.60 | +1.38 | +13.46% | 534 | 4,999 | 42.86% |
| TSM240920C00185000 | 2024-06-28 1:34PM EDT | 185.00 | 9.95 | 9.60 | 9.75 | +1.35 | +15.70% | 38 | 5,531 | 42.81% |
| TSM240920C00190000 | 2024-06-28 2:46PM EDT | 190.00 | 8.15 | 8.00 | 8.15 | +1.05 | +14.79% | 84 | 1,504 | 42.79% |
| TSM240920C00195000 | 2024-06-28 12:17PM EDT | 195.00 | 6.50 | 6.60 | 6.75 | +0.50 | +8.33% | 27 | 3,793 | 42.70% |
| TSM240920C00200000 | 2024-06-28 3:50PM EDT | 200.00 | 5.47 | 5.45 | 5.60 | +0.67 | +13.96% | 174 | 8,278 | 42.77% |
| TSM240920C00210000 | 2024-06-28 1:52PM EDT | 210.00 | 3.75 | 3.70 | 3.80 | +0.35 | +10.29% | 74 | 3,889 | 42.90% |
| TSM240920C00220000 | 2024-06-28 1:25PM EDT | 220.00 | 2.65 | 2.52 | 2.59 | +0.41 | +18.30% | 347 | 1,928 | 43.29% |
| TSM240920C00230000 | 2024-06-28 10:15AM EDT | 230.00 | 2.02 | 1.73 | 1.79 | +0.40 | +24.69% | 4 | 404 | 43.90% |
| TSM240920C00240000 | 2024-06-28 3:31PM EDT | 240.00 | 1.19 | 1.20 | 1.26 | +0.09 | +8.18% | 43 | 1,981 | 44.67% |
| TSM240920C00250000 | 2024-06-28 3:31PM EDT | 250.00 | 0.84 | 0.85 | 0.91 | +0.09 | +12.00% | 28 | 1,358 | 45.58% |
| TSM240920C00260000 | 2024-06-28 11:01AM EDT | 260.00 | 0.68 | 0.62 | 0.67 | +0.11 | +19.30% | 151 | 706 | 46.56% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-06-28 2:24PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 29,098 | 101.56% |
| TSM240920P00050000 | 2024-06-28 3:28PM EDT | 50.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 226 | 6,365 | 97.27% |
| TSM240920P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 1 | 1,885 | 93.36% |
| TSM240920P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 615 | 87.50% |
| TSM240920P00065000 | 2024-06-21 11:53AM EDT | 65.00 | 0.20 | 0.06 | 0.29 | 0.00 | - | 645 | 10,776 | 89.94% |
| TSM240920P00070000 | 2024-06-27 12:13PM EDT | 70.00 | 0.16 | 0.07 | 0.31 | 0.00 | - | 1 | 4,245 | 84.57% |
| TSM240920P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.36 | 0.08 | 0.38 | 0.00 | - | 1 | 5,756 | 80.66% |
| TSM240920P00080000 | 2024-06-26 12:53PM EDT | 80.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 50 | 6,120 | 74.71% |
| TSM240920P00085000 | 2024-06-28 3:31PM EDT | 85.00 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 3 | 2,416 | 69.82% |
| TSM240920P00090000 | 2024-06-26 10:41AM EDT | 90.00 | 0.31 | 0.26 | 0.29 | 0.00 | - | 3 | 2,936 | 66.21% |
| TSM240920P00095000 | 2024-06-24 11:12AM EDT | 95.00 | 0.41 | 0.31 | 0.34 | 0.00 | - | 1 | 4,998 | 62.89% |
| TSM240920P00100000 | 2024-06-28 10:10AM EDT | 100.00 | 0.37 | 0.36 | 0.40 | -0.03 | -7.50% | 1 | 10,600 | 59.62% |
| TSM240920P00105000 | 2024-06-28 11:24AM EDT | 105.00 | 0.46 | 0.42 | 0.46 | -0.06 | -11.54% | 150 | 2,120 | 56.35% |
| TSM240920P00110000 | 2024-06-28 9:51AM EDT | 110.00 | 0.49 | 0.48 | 0.52 | -0.05 | -9.26% | 126 | 5,415 | 53.03% |
| TSM240920P00115000 | 2024-06-27 3:19PM EDT | 115.00 | 0.60 | 0.57 | 0.62 | 0.00 | - | 16 | 6,197 | 50.17% |
| TSM240920P00120000 | 2024-06-28 11:23AM EDT | 120.00 | 0.70 | 0.69 | 0.73 | -0.05 | -6.67% | 5 | 2,605 | 47.68% |
| TSM240920P00125000 | 2024-06-28 9:31AM EDT | 125.00 | 0.85 | 0.85 | 0.90 | -0.07 | -7.61% | 96 | 3,983 | 45.31% |
| TSM240920P00130000 | 2024-06-28 10:36AM EDT | 130.00 | 1.16 | 1.10 | 1.15 | +0.06 | +5.45% | 4 | 8,566 | 43.35% |
| TSM240920P00135000 | 2024-06-28 2:52PM EDT | 135.00 | 1.49 | 1.45 | 1.51 | -0.04 | -2.61% | 677 | 6,024 | 41.76% |
| TSM240920P00140000 | 2024-06-28 3:31PM EDT | 140.00 | 2.02 | 1.95 | 2.01 | -0.06 | -2.88% | 21 | 6,495 | 40.44% |
| TSM240920P00145000 | 2024-06-28 3:39PM EDT | 145.00 | 2.70 | 2.64 | 2.71 | -0.12 | -4.26% | 8 | 2,412 | 39.48% |
| TSM240920P00150000 | 2024-06-28 10:12AM EDT | 150.00 | 3.17 | 3.55 | 3.70 | -0.73 | -18.72% | 6 | 3,544 | 38.99% |
| TSM240920P00155000 | 2024-06-28 3:41PM EDT | 155.00 | 4.85 | 4.80 | 4.90 | -0.10 | -2.02% | 39 | 2,151 | 38.36% |
| TSM240920P00160000 | 2024-06-28 3:09PM EDT | 160.00 | 6.38 | 6.35 | 6.45 | -0.34 | -5.06% | 55 | 3,842 | 38.04% |
| TSM240920P00165000 | 2024-06-28 2:00PM EDT | 165.00 | 8.20 | 8.20 | 8.35 | -0.20 | -2.38% | 76 | 1,363 | 37.86% |
| TSM240920P00170000 | 2024-06-28 3:40PM EDT | 170.00 | 10.45 | 10.40 | 10.55 | -1.00 | -8.73% | 85 | 1,056 | 37.63% |
| TSM240920P00175000 | 2024-06-28 3:33PM EDT | 175.00 | 13.50 | 12.95 | 13.10 | -0.10 | -0.74% | 64 | 1,001 | 37.49% |
| TSM240920P00180000 | 2024-06-28 3:41PM EDT | 180.00 | 15.90 | 15.80 | 15.95 | -0.35 | -2.15% | 53 | 3,148 | 37.32% |
| TSM240920P00185000 | 2024-06-28 3:33PM EDT | 185.00 | 18.90 | 18.90 | 19.15 | -1.90 | -9.13% | 31 | 275 | 37.30% |
| TSM240920P00190000 | 2024-06-28 3:56PM EDT | 190.00 | 22.45 | 21.90 | 23.70 | -4.05 | -15.28% | 2 | 226 | 40.77% |
| TSM240920P00195000 | 2024-06-21 3:02PM EDT | 195.00 | 26.40 | 25.50 | 26.40 | 0.00 | - | 4 | 23 | 37.46% |
| TSM240920P00200000 | 2024-06-24 9:30AM EDT | 200.00 | 32.93 | 29.45 | 30.30 | 0.00 | - | 10 | 16 | 37.31% |
| TSM240920P00210000 | 2024-06-12 3:48PM EDT | 210.00 | 39.50 | 37.70 | 38.70 | 0.00 | - | - | 9 | 37.15% |
| TSM240920P00220000 | 2024-05-20 9:43AM EDT | 220.00 | 66.00 | 43.65 | 44.40 | 0.00 | - | 4 | 0 | 0.00% |
