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
56 640,66 -762,92 (-1,33 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-06-13 12:34PM EDT | 35.00 | 138.18 | 137.50 | 141.25 | 0.00 | - | 4 | 68 | 109.62% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 133.35 | 134.45 | 0.00 | - | 1 | 56 | 78.13% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 115.45 | 116.60 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250117C00050000 | 2024-06-12 11:32AM EDT | 50.00 | 126.23 | 123.05 | 127.05 | 0.00 | - | 5 | 147 | 99.07% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 118.25 | 122.10 | 0.00 | - | 1 | 2,712 | 93.75% |
| TSM250117C00060000 | 2024-06-28 12:10PM EDT | 60.00 | 116.34 | 113.50 | 117.50 | +2.54 | +2.23% | 1 | 390 | 91.24% |
| TSM250117C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 91.60 | 109.00 | 112.55 | 0.00 | - | 2 | 2,611 | 87.89% |
| TSM250117C00070000 | 2024-06-21 9:30AM EDT | 70.00 | 105.59 | 104.00 | 107.95 | 0.00 | - | 1 | 2,307 | 83.83% |
| TSM250117C00075000 | 2024-06-24 11:19AM EDT | 75.00 | 97.49 | 99.20 | 103.00 | 0.00 | - | 1 | 259 | 79.27% |
| TSM250117C00080000 | 2024-06-28 12:29PM EDT | 80.00 | 97.29 | 94.45 | 98.40 | +2.29 | +2.41% | 10 | 3,159 | 76.47% |
| TSM250117C00085000 | 2024-06-28 12:29PM EDT | 85.00 | 92.57 | 90.00 | 93.65 | +1.27 | +1.39% | 10 | 875 | 74.08% |
| TSM250117C00090000 | 2024-06-28 9:44AM EDT | 90.00 | 87.59 | 85.00 | 88.75 | +1.92 | +2.24% | 1 | 2,676 | 69.41% |
| TSM250117C00095000 | 2024-06-24 9:34AM EDT | 95.00 | 79.41 | 80.30 | 84.20 | 0.00 | - | 1 | 909 | 66.85% |
| TSM250117C00100000 | 2024-06-28 12:58PM EDT | 100.00 | 77.95 | 75.65 | 79.50 | +2.33 | +3.08% | 1 | 3,840 | 63.94% |
| TSM250117C00105000 | 2024-06-26 3:25PM EDT | 105.00 | 70.90 | 71.00 | 74.65 | 0.00 | - | 1 | 1,810 | 60.66% |
| TSM250117C00110000 | 2024-06-27 2:18PM EDT | 110.00 | 67.17 | 67.75 | 69.45 | 0.00 | - | 1 | 2,248 | 59.68% |
| TSM250117C00115000 | 2024-06-27 2:18PM EDT | 115.00 | 62.63 | 63.25 | 64.80 | 0.00 | - | 1 | 2,641 | 57.01% |
| TSM250117C00120000 | 2024-06-28 10:53AM EDT | 120.00 | 61.60 | 58.70 | 60.35 | +4.37 | +7.64% | 2 | 4,599 | 54.54% |
| TSM250117C00125000 | 2024-06-26 11:11AM EDT | 125.00 | 52.20 | 54.60 | 55.95 | 0.00 | - | 2 | 1,334 | 52.81% |
| TSM250117C00130000 | 2024-06-28 3:22PM EDT | 130.00 | 51.04 | 50.15 | 51.40 | +1.04 | +2.08% | 1 | 2,213 | 50.12% |
| TSM250117C00135000 | 2024-06-27 12:18PM EDT | 135.00 | 45.35 | 46.25 | 47.55 | 0.00 | - | 3 | 891 | 50.96% |
| TSM250117C00140000 | 2024-06-28 3:27PM EDT | 140.00 | 42.99 | 42.50 | 43.70 | +2.04 | +4.98% | 8 | 3,033 | 49.60% |
| TSM250117C00145000 | 2024-06-28 1:08PM EDT | 145.00 | 39.80 | 38.65 | 39.85 | +1.43 | +3.73% | 42 | 1,479 | 47.99% |
| TSM250117C00150000 | 2024-06-28 2:22PM EDT | 150.00 | 35.80 | 35.50 | 36.65 | +1.30 | +3.77% | 3 | 4,695 | 47.64% |
| TSM250117C00155000 | 2024-06-28 3:28PM EDT | 155.00 | 32.76 | 32.00 | 33.10 | +1.16 | +3.67% | 396 | 10,588 | 46.17% |
| TSM250117C00160000 | 2024-06-28 11:52AM EDT | 160.00 | 30.63 | 29.35 | 30.30 | +2.67 | +9.55% | 1 | 2,488 | 46.01% |
| TSM250117C00165000 | 2024-06-28 11:51AM EDT | 165.00 | 26.75 | 26.60 | 27.55 | +0.87 | +3.36% | 35 | 1,886 | 45.61% |
| TSM250117C00170000 | 2024-06-28 3:21PM EDT | 170.00 | 24.37 | 23.85 | 24.95 | +0.99 | +4.23% | 40 | 1,294 | 45.17% |
| TSM250117C00175000 | 2024-06-28 3:21PM EDT | 175.00 | 21.80 | 21.60 | 22.15 | +0.66 | +3.12% | 70 | 3,885 | 44.01% |
| TSM250117C00180000 | 2024-06-28 3:58PM EDT | 180.00 | 19.85 | 19.65 | 19.85 | +1.20 | +6.43% | 445 | 4,641 | 43.53% |
| TSM250117C00185000 | 2024-06-28 12:24PM EDT | 185.00 | 18.10 | 17.65 | 17.85 | +1.60 | +9.70% | 4 | 3,288 | 43.31% |
| TSM250117C00190000 | 2024-06-28 12:46PM EDT | 190.00 | 15.85 | 15.85 | 16.05 | +0.60 | +3.93% | 2 | 1,057 | 43.17% |
| TSM250117C00195000 | 2024-06-28 10:22AM EDT | 195.00 | 14.30 | 14.20 | 14.40 | +0.51 | +3.70% | 43 | 2,313 | 43.04% |
| TSM250117C00200000 | 2024-06-28 3:13PM EDT | 200.00 | 12.86 | 12.70 | 12.90 | +0.68 | +5.58% | 89 | 8,656 | 42.92% |
| TSM250117C00210000 | 2024-06-28 2:57PM EDT | 210.00 | 10.35 | 10.15 | 10.35 | +0.70 | +7.25% | 15 | 1,377 | 42.82% |
| TSM250117C00220000 | 2024-06-28 11:51AM EDT | 220.00 | 8.75 | 8.10 | 8.30 | +0.94 | +12.04% | 312 | 8,726 | 42.81% |
| TSM250117C00230000 | 2024-06-28 12:10PM EDT | 230.00 | 6.70 | 6.45 | 6.60 | +0.50 | +8.06% | 10 | 411 | 42.73% |
| TSM250117C00240000 | 2024-06-28 12:37PM EDT | 240.00 | 5.25 | 5.10 | 5.25 | 0.00 | - | 1 | 279 | 42.72% |
| TSM250117C00250000 | 2024-06-28 1:59PM EDT | 250.00 | 4.23 | 4.10 | 4.20 | +0.33 | +8.46% | 14 | 3,360 | 42.82% |
| TSM250117C00260000 | 2024-06-28 2:17PM EDT | 260.00 | 3.40 | 3.25 | 3.40 | +0.40 | +13.33% | 50 | 2,366 | 43.08% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-06-28 10:25AM EDT | 35.00 | 0.13 | 0.17 | 0.19 | -0.01 | -7.14% | 8,257 | 45,680 | 92.77% |
| TSM250117P00040000 | 2024-06-28 9:55AM EDT | 40.00 | 0.22 | 0.21 | 0.26 | -0.10 | -31.25% | 300 | 21,729 | 88.28% |
| TSM250117P00045000 | 2024-06-28 10:07AM EDT | 45.00 | 0.33 | 0.18 | 0.33 | -0.05 | -13.16% | 3 | 5,780 | 82.32% |
| TSM250117P00050000 | 2024-06-28 10:13AM EDT | 50.00 | 0.39 | 0.33 | 0.45 | -0.12 | -23.53% | 907 | 19,680 | 81.05% |
| TSM250117P00055000 | 2024-06-28 9:50AM EDT | 55.00 | 0.53 | 0.50 | 0.56 | -0.01 | -1.85% | 431 | 5,963 | 78.86% |
| TSM250117P00060000 | 2024-06-26 2:56PM EDT | 60.00 | 0.70 | 0.61 | 0.67 | 0.00 | - | 5 | 5,486 | 75.64% |
| TSM250117P00065000 | 2024-06-26 2:55PM EDT | 65.00 | 0.81 | 0.71 | 0.78 | 0.00 | - | 5 | 14,681 | 72.24% |
| TSM250117P00070000 | 2024-06-27 12:22PM EDT | 70.00 | 0.91 | 0.82 | 0.88 | 0.00 | - | 12 | 11,640 | 68.90% |
| TSM250117P00075000 | 2024-06-28 11:06AM EDT | 75.00 | 1.00 | 0.92 | 0.99 | +0.03 | +3.09% | 2 | 7,966 | 65.60% |
| TSM250117P00080000 | 2024-06-26 1:26PM EDT | 80.00 | 1.09 | 1.02 | 1.09 | 0.00 | - | 3 | 11,417 | 62.31% |
| TSM250117P00085000 | 2024-06-28 3:26PM EDT | 85.00 | 1.18 | 1.13 | 1.18 | -0.04 | -3.28% | 44 | 6,389 | 59.07% |
| TSM250117P00090000 | 2024-06-27 12:07PM EDT | 90.00 | 1.35 | 1.25 | 1.32 | 0.00 | - | 1 | 13,298 | 56.20% |
| TSM250117P00095000 | 2024-06-28 3:31PM EDT | 95.00 | 1.42 | 1.39 | 1.42 | -0.14 | -8.97% | 42 | 7,400 | 53.26% |
| TSM250117P00100000 | 2024-06-28 12:40PM EDT | 100.00 | 1.61 | 1.55 | 1.62 | -0.08 | -4.73% | 1 | 7,719 | 50.81% |
| TSM250117P00105000 | 2024-06-28 9:40AM EDT | 105.00 | 1.80 | 1.75 | 1.82 | -0.06 | -3.23% | 34 | 8,844 | 48.66% |
| TSM250117P00110000 | 2024-06-28 2:50PM EDT | 110.00 | 2.02 | 1.98 | 2.05 | -0.11 | -5.16% | 61 | 17,946 | 46.36% |
| TSM250117P00115000 | 2024-06-28 12:53PM EDT | 115.00 | 2.34 | 2.27 | 2.35 | -0.04 | -1.68% | 29 | 8,396 | 44.36% |
| TSM250117P00120000 | 2024-06-28 1:51PM EDT | 120.00 | 2.69 | 2.65 | 2.73 | -0.16 | -5.61% | 5 | 7,682 | 42.58% |
| TSM250117P00125000 | 2024-06-28 12:17PM EDT | 125.00 | 3.15 | 3.10 | 3.25 | -0.20 | -5.97% | 38 | 2,787 | 41.19% |
| TSM250117P00130000 | 2024-06-28 1:04PM EDT | 130.00 | 3.80 | 3.75 | 3.85 | -0.15 | -3.80% | 45 | 6,361 | 39.82% |
| TSM250117P00135000 | 2024-06-28 10:31AM EDT | 135.00 | 4.40 | 4.50 | 4.65 | -0.40 | -8.33% | 24 | 2,365 | 38.83% |
| TSM250117P00140000 | 2024-06-28 1:06PM EDT | 140.00 | 5.75 | 5.50 | 5.60 | -0.25 | -4.17% | 2,381 | 6,057 | 37.91% |
| TSM250117P00145000 | 2024-06-28 10:18AM EDT | 145.00 | 6.50 | 6.70 | 6.85 | -0.05 | -0.76% | 2 | 4,575 | 37.42% |
| TSM250117P00150000 | 2024-06-28 3:01PM EDT | 150.00 | 8.20 | 8.10 | 8.25 | -0.20 | -2.38% | 2,058 | 2,366 | 36.85% |
| TSM250117P00155000 | 2024-06-28 11:45AM EDT | 155.00 | 9.53 | 9.75 | 9.90 | -0.62 | -6.11% | 5 | 3,619 | 36.43% |
| TSM250117P00160000 | 2024-06-28 10:25AM EDT | 160.00 | 11.03 | 11.65 | 11.80 | -1.22 | -9.96% | 11 | 5,612 | 36.11% |
| TSM250117P00165000 | 2024-06-28 11:52AM EDT | 165.00 | 13.55 | 13.75 | 13.95 | -0.70 | -4.91% | 2 | 1,105 | 35.86% |
| TSM250117P00170000 | 2024-06-28 3:53PM EDT | 170.00 | 16.10 | 16.10 | 16.30 | -0.30 | -1.83% | 144 | 2,441 | 35.58% |
| TSM250117P00175000 | 2024-06-28 10:14AM EDT | 175.00 | 17.65 | 18.65 | 18.90 | -1.75 | -9.02% | 103 | 522 | 35.38% |
| TSM250117P00180000 | 2024-06-28 1:02PM EDT | 180.00 | 21.65 | 21.45 | 21.65 | +0.05 | +0.23% | 12 | 477 | 35.05% |
| TSM250117P00185000 | 2024-06-26 3:39PM EDT | 185.00 | 25.72 | 24.40 | 24.65 | 0.00 | - | 3 | 264 | 34.82% |
| TSM250117P00190000 | 2024-06-25 10:46AM EDT | 190.00 | 30.20 | 27.55 | 27.85 | 0.00 | - | 18 | 152 | 34.59% |
| TSM250117P00195000 | 2024-06-21 3:40PM EDT | 195.00 | 31.30 | 30.20 | 31.65 | 0.00 | - | 4 | 48 | 35.20% |
| TSM250117P00200000 | 2024-06-25 10:45AM EDT | 200.00 | 37.40 | 34.05 | 35.15 | 0.00 | - | 7 | 70 | 34.87% |
| TSM250117P00210000 | 2024-06-25 3:12PM EDT | 210.00 | 43.50 | 41.15 | 42.60 | 0.00 | - | 1 | 8 | 34.12% |
| TSM250117P00220000 | 2024-06-21 1:29PM EDT | 220.00 | 49.70 | 49.55 | 50.80 | 0.00 | - | 1 | 26 | 33.80% |
| TSM250117P00230000 | 2024-06-11 12:19PM EDT | 230.00 | 65.50 | 57.75 | 59.45 | 0.00 | - | - | 4 | 33.51% |
| TSM250117P00240000 | 2024-06-18 12:04PM EDT | 240.00 | 62.60 | 66.70 | 69.25 | 0.00 | - | 4 | 8 | 36.09% |
| TSM250117P00260000 | 2024-06-18 11:58AM EDT | 260.00 | 80.08 | 84.75 | 88.65 | 0.00 | - | - | 2 | 39.60% |
