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
56 611,54 -779,72 (-1,36 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-05-31 12:37PM EDT | 70.00 | 80.00 | 104.00 | 107.95 | 0.00 | - | 1 | 83 | 90.28% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-06-21 9:49AM EDT | 80.00 | 95.90 | 94.10 | 98.40 | 0.00 | - | 1 | 41 | 80.92% |
| TSM241220C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 69.17 | 96.45 | 98.10 | 0.00 | - | 1 | 10 | 110.96% |
| TSM241220C00090000 | 2024-06-24 2:42PM EDT | 90.00 | 81.12 | 84.55 | 88.80 | 0.00 | - | 1 | 35 | 73.40% |
| TSM241220C00095000 | 2024-06-26 12:41PM EDT | 95.00 | 80.00 | 80.00 | 84.05 | 0.00 | - | 2 | 12 | 70.62% |
| TSM241220C00100000 | 2024-06-21 2:26PM EDT | 100.00 | 78.29 | 75.00 | 79.30 | 0.00 | - | 1 | 38 | 66.47% |
| TSM241220C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 72.50 | 70.30 | 74.55 | 0.00 | - | 2 | 83 | 63.26% |
| TSM241220C00110000 | 2024-06-20 12:13PM EDT | 110.00 | 71.15 | 66.65 | 69.05 | 0.00 | - | 17 | 79 | 60.77% |
| TSM241220C00115000 | 2024-06-17 12:14PM EDT | 115.00 | 66.05 | 62.05 | 64.35 | 0.00 | - | 10 | 68 | 57.84% |
| TSM241220C00120000 | 2024-06-18 3:45PM EDT | 120.00 | 65.49 | 57.50 | 59.85 | 0.00 | - | 4 | 287 | 55.37% |
| TSM241220C00125000 | 2024-06-27 3:53PM EDT | 125.00 | 51.75 | 53.10 | 54.70 | 0.00 | - | 1 | 621 | 51.84% |
| TSM241220C00130000 | 2024-06-25 2:55PM EDT | 130.00 | 48.70 | 48.90 | 50.95 | 0.00 | - | 3 | 754 | 51.12% |
| TSM241220C00135000 | 2024-06-24 11:02AM EDT | 135.00 | 40.70 | 45.40 | 46.70 | 0.00 | - | 3 | 906 | 50.30% |
| TSM241220C00140000 | 2024-06-26 1:23PM EDT | 140.00 | 40.13 | 41.40 | 42.80 | 0.00 | - | 3 | 2,660 | 50.89% |
| TSM241220C00145000 | 2024-06-25 9:34AM EDT | 145.00 | 35.30 | 37.55 | 38.90 | 0.00 | - | 1 | 843 | 49.17% |
| TSM241220C00150000 | 2024-06-28 11:52AM EDT | 150.00 | 35.63 | 34.15 | 35.80 | +1.98 | +5.88% | 11 | 1,401 | 49.20% |
| TSM241220C00155000 | 2024-06-28 12:27PM EDT | 155.00 | 31.85 | 30.75 | 32.10 | +3.05 | +10.59% | 12 | 762 | 47.36% |
| TSM241220C00160000 | 2024-06-28 2:36PM EDT | 160.00 | 28.30 | 27.85 | 29.00 | +1.05 | +3.85% | 23 | 696 | 46.61% |
| TSM241220C00165000 | 2024-06-28 1:07PM EDT | 165.00 | 25.65 | 25.00 | 25.50 | +1.20 | +4.91% | 8 | 468 | 44.62% |
| TSM241220C00170000 | 2024-06-28 11:47AM EDT | 170.00 | 23.85 | 22.35 | 22.80 | +2.15 | +9.91% | 9 | 1,035 | 44.05% |
| TSM241220C00175000 | 2024-06-28 9:36AM EDT | 175.00 | 20.10 | 20.10 | 20.60 | +1.28 | +6.80% | 2 | 1,234 | 44.15% |
| TSM241220C00180000 | 2024-06-28 12:34PM EDT | 180.00 | 18.50 | 18.05 | 18.25 | +1.32 | +7.68% | 31 | 1,108 | 43.55% |
| TSM241220C00185000 | 2024-06-28 11:25AM EDT | 185.00 | 16.91 | 16.05 | 16.25 | +1.56 | +10.16% | 7 | 914 | 43.31% |
| TSM241220C00190000 | 2024-06-28 3:12PM EDT | 190.00 | 14.40 | 14.25 | 14.45 | +0.65 | +4.73% | 10 | 1,440 | 43.14% |
| TSM241220C00195000 | 2024-06-28 3:32PM EDT | 195.00 | 12.75 | 12.65 | 12.85 | +0.85 | +7.14% | 5 | 3,552 | 43.05% |
| TSM241220C00200000 | 2024-06-28 3:32PM EDT | 200.00 | 11.07 | 11.25 | 11.40 | +0.37 | +3.46% | 41 | 3,469 | 42.96% |
| TSM241220C00210000 | 2024-06-28 12:29PM EDT | 210.00 | 9.10 | 8.80 | 8.95 | +1.05 | +13.04% | 1 | 5,639 | 42.87% |
| TSM241220C00220000 | 2024-06-28 10:21AM EDT | 220.00 | 6.93 | 6.85 | 7.00 | +0.33 | +5.00% | 3 | 3,478 | 42.85% |
| TSM241220C00230000 | 2024-06-28 3:31PM EDT | 230.00 | 5.35 | 5.35 | 5.50 | +0.35 | +7.00% | 12 | 393 | 42.98% |
| TSM241220C00240000 | 2024-06-27 10:32AM EDT | 240.00 | 4.15 | 4.15 | 4.30 | 0.00 | - | 2 | 838 | 43.07% |
| TSM241220C00250000 | 2024-06-28 10:56AM EDT | 250.00 | 3.65 | 3.30 | 3.40 | +0.35 | +10.61% | 9 | 311 | 43.32% |
| TSM241220C00260000 | 2024-06-28 2:25PM EDT | 260.00 | 2.65 | 2.61 | 2.70 | +0.23 | +9.50% | 79 | 303 | 43.62% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-06-25 3:39PM EDT | 60.00 | 0.44 | 0.40 | 0.46 | 0.00 | - | 1,073 | 2,305 | 76.32% |
| TSM241220P00065000 | 2024-06-18 1:39PM EDT | 65.00 | 0.80 | 0.49 | 0.54 | 0.00 | - | 51 | 506 | 73.05% |
| TSM241220P00070000 | 2024-06-28 11:01AM EDT | 70.00 | 0.62 | 0.57 | 0.63 | 0.00 | - | 49 | 644 | 69.73% |
| TSM241220P00075000 | 2024-06-28 10:51AM EDT | 75.00 | 0.69 | 0.65 | 0.71 | -0.30 | -30.30% | 3 | 3,831 | 66.33% |
| TSM241220P00080000 | 2024-06-26 2:35PM EDT | 80.00 | 0.80 | 0.73 | 0.79 | 0.00 | - | 5 | 1,047 | 62.99% |
| TSM241220P00085000 | 2024-06-21 10:06AM EDT | 85.00 | 1.03 | 0.80 | 0.87 | 0.00 | - | 1 | 142 | 59.64% |
| TSM241220P00090000 | 2024-06-21 12:43PM EDT | 90.00 | 1.05 | 0.89 | 0.95 | 0.00 | - | 1 | 624 | 56.49% |
| TSM241220P00095000 | 2024-06-28 3:55PM EDT | 95.00 | 1.01 | 0.98 | 1.05 | -0.06 | -5.61% | 7 | 2,405 | 53.49% |
| TSM241220P00100000 | 2024-06-26 1:51PM EDT | 100.00 | 1.17 | 1.10 | 1.17 | 0.00 | - | 1 | 2,519 | 50.76% |
| TSM241220P00105000 | 2024-06-28 12:37PM EDT | 105.00 | 1.31 | 1.26 | 1.32 | -0.03 | -2.24% | 1 | 2,019 | 48.56% |
| TSM241220P00110000 | 2024-06-27 2:05PM EDT | 110.00 | 1.54 | 1.46 | 1.52 | 0.00 | - | 62 | 1,735 | 46.33% |
| TSM241220P00115000 | 2024-06-28 11:51AM EDT | 115.00 | 1.77 | 1.72 | 1.79 | -0.03 | -1.67% | 8 | 1,633 | 44.42% |
| TSM241220P00120000 | 2024-06-28 10:17AM EDT | 120.00 | 2.07 | 2.06 | 2.13 | -0.18 | -8.00% | 1 | 2,469 | 42.70% |
| TSM241220P00125000 | 2024-06-28 11:51AM EDT | 125.00 | 2.52 | 2.50 | 2.58 | -0.32 | -11.27% | 6 | 1,087 | 41.27% |
| TSM241220P00130000 | 2024-06-28 12:07PM EDT | 130.00 | 3.10 | 3.05 | 3.20 | -0.10 | -3.13% | 1 | 2,859 | 40.26% |
| TSM241220P00135000 | 2024-06-28 10:39AM EDT | 135.00 | 3.72 | 3.80 | 3.90 | -0.28 | -7.00% | 1 | 2,161 | 39.12% |
| TSM241220P00140000 | 2024-06-24 3:06PM EDT | 140.00 | 5.84 | 4.70 | 4.85 | 0.00 | - | 23 | 883 | 38.43% |
| TSM241220P00145000 | 2024-06-28 3:47PM EDT | 145.00 | 5.90 | 5.85 | 6.00 | -0.40 | -6.35% | 22 | 1,545 | 37.85% |
| TSM241220P00150000 | 2024-06-28 11:45AM EDT | 150.00 | 7.05 | 7.20 | 7.35 | -0.60 | -7.84% | 3 | 1,059 | 37.32% |
| TSM241220P00155000 | 2024-06-27 12:53PM EDT | 155.00 | 9.25 | 8.80 | 8.95 | 0.00 | - | 6 | 784 | 36.91% |
| TSM241220P00160000 | 2024-06-28 3:59PM EDT | 160.00 | 10.80 | 10.65 | 10.80 | -0.70 | -6.09% | 7 | 519 | 36.59% |
| TSM241220P00165000 | 2024-06-28 11:25AM EDT | 165.00 | 12.76 | 12.75 | 12.95 | -0.94 | -6.86% | 12 | 464 | 36.43% |
| TSM241220P00170000 | 2024-06-27 3:55PM EDT | 170.00 | 16.00 | 15.10 | 15.25 | 0.00 | - | 15 | 954 | 36.09% |
| TSM241220P00175000 | 2024-06-28 12:28PM EDT | 175.00 | 17.35 | 17.65 | 17.85 | -0.95 | -5.19% | 38 | 864 | 35.90% |
| TSM241220P00180000 | 2024-06-28 3:56PM EDT | 180.00 | 20.51 | 20.45 | 20.65 | -0.64 | -3.03% | 70 | 249 | 35.67% |
| TSM241220P00185000 | 2024-06-28 12:07PM EDT | 185.00 | 23.10 | 23.40 | 23.65 | -1.60 | -6.48% | 22 | 420 | 35.40% |
| TSM241220P00190000 | 2024-06-28 10:11AM EDT | 190.00 | 25.45 | 26.10 | 27.30 | -1.40 | -5.21% | 20 | 52 | 36.08% |
| TSM241220P00195000 | 2024-06-18 9:36AM EDT | 195.00 | 26.85 | 29.20 | 30.90 | 0.00 | - | - | 9 | 36.26% |
| TSM241220P00200000 | 2024-06-18 11:32AM EDT | 200.00 | 30.85 | 33.00 | 34.45 | 0.00 | - | 1 | 1 | 35.96% |
| TSM241220P00210000 | 2024-06-18 11:31AM EDT | 210.00 | 37.80 | 40.25 | 41.80 | 0.00 | - | 1 | 2 | 34.70% |
| TSM241220P00220000 | 2024-06-25 12:18PM EDT | 220.00 | 51.90 | 47.35 | 50.10 | 0.00 | - | 1 | 6 | 34.33% |
