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
56 613,40 -791,30 (-1,38 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 95.65 | 93.00 | 96.95 | 0.00 | - | 1 | 1 | 85.52% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00090000 | 2024-06-24 1:25PM EDT | 90.00 | 79.30 | 83.30 | 87.30 | 0.00 | - | 1 | 2 | 78.13% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.70 | 59.75 | 0.00 | - | 4 | 15 | 0.00% |
| TSM241018C00100000 | 2024-06-17 11:42AM EDT | 100.00 | 77.70 | 73.60 | 77.60 | 0.00 | - | 16 | 41 | 70.39% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 69.75 | 70.60 | 0.00 | - | 1 | 358 | 61.13% |
| TSM241018C00110000 | 2024-06-20 10:41AM EDT | 110.00 | 73.00 | 64.00 | 67.95 | 0.00 | - | 7 | 748 | 63.29% |
| TSM241018C00115000 | 2024-06-25 11:24AM EDT | 115.00 | 59.35 | 59.20 | 63.20 | 0.00 | - | 3 | 546 | 59.97% |
| TSM241018C00120000 | 2024-06-26 9:30AM EDT | 120.00 | 55.13 | 56.35 | 57.20 | 0.00 | - | 1 | 512 | 58.75% |
| TSM241018C00125000 | 2024-06-25 12:16PM EDT | 125.00 | 49.54 | 51.70 | 52.65 | 0.00 | - | 2 | 423 | 56.07% |
| TSM241018C00130000 | 2024-06-25 1:28PM EDT | 130.00 | 50.20 | 47.15 | 48.00 | +4.85 | +10.69% | 1 | 1,004 | 53.17% |
| TSM241018C00135000 | 2024-06-26 12:53PM EDT | 135.00 | 41.17 | 42.65 | 43.60 | 0.00 | - | 5 | 485 | 50.77% |
| TSM241018C00140000 | 2024-06-24 3:19PM EDT | 140.00 | 34.70 | 38.45 | 39.45 | 0.00 | - | 17 | 1,212 | 51.17% |
| TSM241018C00145000 | 2024-06-26 3:38PM EDT | 145.00 | 33.15 | 34.60 | 35.30 | 0.00 | - | 2 | 627 | 49.07% |
| TSM241018C00150000 | 2024-06-26 3:38PM EDT | 150.00 | 29.50 | 30.85 | 31.55 | 0.00 | - | 2 | 1,657 | 47.92% |
| TSM241018C00155000 | 2024-06-28 12:17PM EDT | 155.00 | 27.90 | 27.30 | 28.00 | +1.40 | +5.28% | 9 | 596 | 46.86% |
| TSM241018C00160000 | 2024-06-28 11:14AM EDT | 160.00 | 25.01 | 24.00 | 24.80 | +0.09 | +0.36% | 1 | 990 | 46.27% |
| TSM241018C00165000 | 2024-06-28 1:21PM EDT | 165.00 | 22.00 | 20.15 | 21.50 | +2.22 | +11.22% | 1 | 767 | 44.80% |
| TSM241018C00170000 | 2024-06-28 3:53PM EDT | 170.00 | 18.75 | 18.50 | 18.80 | +0.87 | +4.87% | 21 | 2,722 | 44.40% |
| TSM241018C00175000 | 2024-06-28 2:57PM EDT | 175.00 | 16.35 | 16.15 | 16.30 | +1.60 | +10.85% | 37 | 1,806 | 43.92% |
| TSM241018C00180000 | 2024-06-28 3:33PM EDT | 180.00 | 13.65 | 13.95 | 14.15 | +0.75 | +5.81% | 55 | 3,174 | 43.76% |
| TSM241018C00185000 | 2024-06-28 12:43PM EDT | 185.00 | 12.15 | 12.05 | 12.20 | 0.00 | - | 16 | 220 | 43.55% |
| TSM241018C00190000 | 2024-06-28 3:43PM EDT | 190.00 | 10.55 | 10.35 | 10.50 | +0.65 | +6.57% | 2 | 7,337 | 43.44% |
| TSM241018C00195000 | 2024-06-28 9:47AM EDT | 195.00 | 9.20 | 8.85 | 9.00 | +0.80 | +9.52% | 9 | 657 | 43.34% |
| TSM241018C00200000 | 2024-06-28 3:33PM EDT | 200.00 | 7.65 | 7.55 | 7.70 | +0.35 | +4.79% | 123 | 2,103 | 43.31% |
| TSM241018C00210000 | 2024-06-28 1:02PM EDT | 210.00 | 5.55 | 5.45 | 5.60 | +0.33 | +6.32% | 525 | 1,783 | 43.31% |
| TSM241018C00220000 | 2024-06-28 3:46PM EDT | 220.00 | 4.00 | 3.95 | 4.05 | +0.32 | +8.70% | 19 | 561 | 43.41% |
| TSM241018C00230000 | 2024-06-28 2:20PM EDT | 230.00 | 2.94 | 2.86 | 2.95 | +0.19 | +6.91% | 8 | 205 | 43.70% |
| TSM241018C00240000 | 2024-06-28 3:41PM EDT | 240.00 | 2.12 | 2.09 | 2.16 | +0.16 | +8.16% | 8 | 1,238 | 44.09% |
| TSM241018C00250000 | 2024-06-28 10:59AM EDT | 250.00 | 1.70 | 1.54 | 1.61 | +0.24 | +16.44% | 2 | 318 | 44.65% |
| TSM241018C00260000 | 2024-06-28 3:58PM EDT | 260.00 | 1.17 | 1.15 | 1.22 | +0.08 | +7.34% | 84 | 172 | 45.31% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-06-20 2:34PM EDT | 65.00 | 0.34 | 0.09 | 0.32 | 0.00 | - | 120 | 233 | 79.59% |
| TSM241018P00070000 | 2024-06-24 3:54PM EDT | 70.00 | 0.26 | 0.11 | 0.49 | 0.00 | - | 6 | 83 | 78.03% |
| TSM241018P00075000 | 2024-06-26 12:07PM EDT | 75.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 7 | 424 | 71.68% |
| TSM241018P00080000 | 2024-06-14 11:55AM EDT | 80.00 | 0.46 | 0.30 | 0.36 | 0.00 | - | 20 | 820 | 68.46% |
| TSM241018P00085000 | 2024-06-05 11:57AM EDT | 85.00 | 0.48 | 0.36 | 0.41 | 0.00 | - | 11 | 136 | 65.14% |
| TSM241018P00090000 | 2024-06-27 11:31AM EDT | 90.00 | 0.48 | 0.42 | 0.46 | 0.00 | - | 51 | 1,369 | 61.77% |
| TSM241018P00095000 | 2024-06-26 1:42PM EDT | 95.00 | 0.53 | 0.49 | 0.53 | 0.00 | - | 1 | 526 | 58.69% |
| TSM241018P00100000 | 2024-06-24 12:55PM EDT | 100.00 | 0.57 | 0.55 | 0.59 | -0.08 | -12.31% | 1 | 1,108 | 55.40% |
| TSM241018P00105000 | 2024-06-24 11:26AM EDT | 105.00 | 0.77 | 0.63 | 0.68 | 0.00 | - | 1 | 732 | 52.47% |
| TSM241018P00110000 | 2024-06-26 3:33PM EDT | 110.00 | 0.82 | 0.73 | 0.78 | 0.00 | - | 2 | 1,864 | 49.98% |
| TSM241018P00115000 | 2024-06-24 12:46PM EDT | 115.00 | 1.13 | 0.86 | 0.92 | 0.00 | - | 2 | 1,993 | 47.49% |
| TSM241018P00120000 | 2024-06-28 3:54PM EDT | 120.00 | 1.09 | 1.05 | 1.11 | +0.01 | +0.93% | 1 | 3,708 | 45.26% |
| TSM241018P00125000 | 2024-06-28 3:50PM EDT | 125.00 | 1.33 | 1.32 | 1.38 | -0.08 | -5.67% | 1 | 1,525 | 43.43% |
| TSM241018P00130000 | 2024-06-28 1:41PM EDT | 130.00 | 1.70 | 1.69 | 1.76 | -0.18 | -9.57% | 4 | 3,263 | 41.96% |
| TSM241018P00135000 | 2024-06-28 3:31PM EDT | 135.00 | 2.27 | 2.20 | 2.27 | -0.34 | -13.03% | 7 | 1,330 | 40.74% |
| TSM241018P00140000 | 2024-06-28 10:32AM EDT | 140.00 | 2.67 | 2.88 | 2.96 | -0.38 | -12.46% | 45 | 1,555 | 39.81% |
| TSM241018P00145000 | 2024-06-28 9:40AM EDT | 145.00 | 3.69 | 3.75 | 3.85 | -0.31 | -7.75% | 3 | 1,684 | 39.07% |
| TSM241018P00150000 | 2024-06-28 1:08PM EDT | 150.00 | 4.83 | 4.90 | 5.00 | -0.52 | -9.72% | 7 | 2,575 | 38.57% |
| TSM241018P00155000 | 2024-06-28 11:36AM EDT | 155.00 | 6.02 | 6.30 | 6.45 | -0.98 | -14.00% | 2 | 1,079 | 38.31% |
| TSM241018P00160000 | 2024-06-28 3:45PM EDT | 160.00 | 8.00 | 8.00 | 8.15 | -0.80 | -9.09% | 3 | 727 | 38.01% |
| TSM241018P00165000 | 2024-06-28 12:43PM EDT | 165.00 | 10.10 | 9.95 | 10.10 | +0.12 | +1.20% | 16 | 808 | 37.66% |
| TSM241018P00170000 | 2024-06-28 3:00PM EDT | 170.00 | 12.34 | 12.25 | 12.40 | -0.51 | -3.97% | 2 | 2,316 | 37.52% |
| TSM241018P00175000 | 2024-06-28 3:00PM EDT | 175.00 | 14.87 | 14.80 | 14.95 | -0.73 | -4.68% | 2 | 349 | 37.30% |
| TSM241018P00180000 | 2024-06-28 11:23AM EDT | 180.00 | 17.00 | 17.60 | 17.75 | -1.35 | -7.36% | 1 | 255 | 37.02% |
| TSM241018P00185000 | 2024-06-27 10:17AM EDT | 185.00 | 20.55 | 20.60 | 20.90 | 0.00 | - | 3 | 62 | 36.98% |
| TSM241018P00190000 | 2024-06-27 3:24PM EDT | 190.00 | 23.10 | 23.60 | 24.45 | -1.74 | -7.00% | 1 | 34 | 37.38% |
| TSM241018P00195000 | 2024-06-21 9:36AM EDT | 195.00 | 27.99 | 27.05 | 28.00 | 0.00 | - | 1 | 334 | 37.17% |
| TSM241018P00200000 | 2024-06-20 9:49AM EDT | 200.00 | 27.88 | 29.35 | 32.60 | 0.00 | - | 2 | 25 | 39.52% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 117.68% |
| TSM241018P00220000 | 2024-06-17 11:08AM EDT | 220.00 | 47.42 | 47.35 | 48.45 | 0.00 | - | 2 | 2 | 36.01% |
