La bourse est fermée
Dow Jones
38 793,39 +15,29 (+0,04 %) Nasdaq
17 844,17 -12,85 (-0,07 %) Nikkei 225
38 482,11 +379,67 (+1,00 %) EUR/USD
1,0739 +0,0003 (+0,03 %) HANG SENG
17 915,55 -20,57 (-0,11 %) Bitcoin EUR
60 371,63 -690,84 (-1,13 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:49AM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-05-30 3:54PM EDT | 50.00 | 105.30 | 132.55 | 136.90 | 0.00 | - | 2 | 8 | 90.05% |
| TSM250620C00060000 | 2024-05-31 10:45AM EDT | 60.00 | 91.50 | 124.30 | 126.75 | 0.00 | - | 3 | 233 | 83.44% |
| TSM250620C00065000 | 2024-05-20 9:30AM EDT | 65.00 | 89.95 | 118.80 | 123.00 | 0.00 | - | 1 | 18 | 80.11% |
| TSM250620C00070000 | 2024-06-17 10:25AM EDT | 70.00 | 109.00 | 114.45 | 118.50 | 0.00 | - | 1 | 164 | 77.94% |
| TSM250620C00075000 | 2024-05-23 9:53AM EDT | 75.00 | 86.85 | 110.15 | 113.80 | 0.00 | - | 2 | 128 | 75.34% |
| TSM250620C00080000 | 2024-05-20 1:27PM EDT | 80.00 | 77.75 | 105.65 | 108.80 | 0.00 | - | 10 | 170 | 71.70% |
| TSM250620C00085000 | 2024-06-11 10:48AM EDT | 85.00 | 100.00 | 100.10 | 103.70 | +14.10 | +16.41% | 1 | 102 | 65.93% |
| TSM250620C00090000 | 2024-06-11 10:02AM EDT | 90.00 | 79.17 | 96.30 | 99.60 | 0.00 | - | 4 | 203 | 65.76% |
| TSM250620C00095000 | 2024-06-10 11:31AM EDT | 95.00 | 80.00 | 92.20 | 94.60 | 0.00 | - | 2 | 164 | 63.21% |
| TSM250620C00100000 | 2024-06-18 11:28AM EDT | 100.00 | 89.00 | 88.25 | 91.45 | +8.65 | +10.77% | 1 | 671 | 63.78% |
| TSM250620C00105000 | 2024-06-17 2:53PM EDT | 105.00 | 80.67 | 82.35 | 85.95 | 0.00 | - | 1 | 170 | 57.78% |
| TSM250620C00110000 | 2024-06-13 12:03PM EDT | 110.00 | 70.40 | 79.25 | 82.10 | 0.00 | - | 3 | 869 | 58.26% |
| TSM250620C00115000 | 2024-06-13 3:32PM EDT | 115.00 | 67.10 | 75.00 | 77.15 | 0.00 | - | 1 | 582 | 55.55% |
| TSM250620C00120000 | 2024-06-18 11:13AM EDT | 120.00 | 72.18 | 71.75 | 72.95 | +6.88 | +10.54% | 2 | 446 | 54.95% |
| TSM250620C00125000 | 2024-06-18 10:27AM EDT | 125.00 | 69.80 | 67.60 | 68.75 | +8.30 | +13.50% | 11 | 617 | 53.16% |
| TSM250620C00130000 | 2024-06-18 10:46AM EDT | 130.00 | 66.30 | 64.20 | 66.50 | +10.80 | +19.46% | 1 | 722 | 54.08% |
| TSM250620C00135000 | 2024-06-17 10:52AM EDT | 135.00 | 61.43 | 60.00 | 61.55 | +8.43 | +15.91% | 2 | 172 | 51.25% |
| TSM250620C00140000 | 2024-06-17 3:12PM EDT | 140.00 | 53.65 | 57.00 | 58.60 | 0.00 | - | 18 | 838 | 51.42% |
| TSM250620C00145000 | 2024-06-18 11:17AM EDT | 145.00 | 53.68 | 53.65 | 54.80 | +5.63 | +11.72% | 4 | 406 | 50.28% |
| TSM250620C00150000 | 2024-06-18 11:04AM EDT | 150.00 | 52.00 | 50.45 | 51.45 | +7.00 | +15.56% | 87 | 1,237 | 50.37% |
| TSM250620C00155000 | 2024-06-18 11:27AM EDT | 155.00 | 48.09 | 47.25 | 48.50 | +3.96 | +8.97% | 2 | 396 | 49.95% |
| TSM250620C00160000 | 2024-06-17 3:49PM EDT | 160.00 | 41.20 | 44.50 | 45.60 | 0.00 | - | 43 | 362 | 49.44% |
| TSM250620C00165000 | 2024-06-18 10:56AM EDT | 165.00 | 43.00 | 41.50 | 43.60 | +4.15 | +10.68% | 5 | 237 | 50.14% |
| TSM250620C00170000 | 2024-06-18 10:19AM EDT | 170.00 | 40.05 | 38.50 | 40.55 | +4.10 | +11.40% | 6 | 736 | 49.07% |
| TSM250620C00175000 | 2024-06-18 11:02AM EDT | 175.00 | 38.79 | 36.90 | 37.90 | +5.14 | +15.27% | 25 | 1,283 | 48.46% |
| TSM250620C00180000 | 2024-06-18 11:10AM EDT | 180.00 | 35.19 | 34.15 | 35.40 | +3.19 | +9.97% | 15 | 857 | 47.91% |
| TSM250620C00185000 | 2024-06-18 11:31AM EDT | 185.00 | 32.56 | 32.35 | 33.55 | +5.81 | +21.72% | 24 | 396 | 48.14% |
| TSM250620C00190000 | 2024-06-18 10:56AM EDT | 190.00 | 32.05 | 30.20 | 31.75 | +5.95 | +22.80% | 4 | 721 | 48.29% |
| TSM250620C00195000 | 2024-06-17 12:07PM EDT | 195.00 | 23.46 | 27.35 | 30.15 | 0.00 | - | 12 | 301 | 48.56% |
| TSM250620C00200000 | 2024-06-18 11:12AM EDT | 200.00 | 26.95 | 26.05 | 27.10 | +3.08 | +12.90% | 64 | 3,183 | 46.71% |
| TSM250620C00210000 | 2024-06-18 10:53AM EDT | 210.00 | 24.80 | 23.00 | 23.80 | +4.80 | +24.00% | 51 | 1,909 | 46.47% |
| TSM250620C00220000 | 2024-06-18 10:50AM EDT | 220.00 | 20.34 | 19.40 | 21.00 | +3.19 | +18.60% | 27 | 2,980 | 46.44% |
| TSM250620C00230000 | 2024-06-18 10:01AM EDT | 230.00 | 17.90 | 17.40 | 18.50 | +2.40 | +15.48% | 48 | 366 | 46.38% |
| TSM250620C00240000 | 2024-06-18 11:14AM EDT | 240.00 | 15.50 | 14.40 | 16.00 | +0.90 | +6.16% | 44 | 214 | 45.90% |
| TSM250620C00250000 | 2024-06-18 10:46AM EDT | 250.00 | 14.60 | 13.45 | 14.90 | +3.02 | +26.08% | 24 | 756 | 47.12% |
| TSM250620C00260000 | 2024-06-18 11:15AM EDT | 260.00 | 12.00 | 11.40 | 13.20 | +1.90 | +18.81% | 29 | 1,015 | 47.14% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-06-18 10:48AM EDT | 45.00 | 0.99 | 0.48 | 0.99 | +0.46 | +86.79% | 7 | 677 | 73.88% |
| TSM250620P00050000 | 2024-06-18 10:48AM EDT | 50.00 | 1.13 | 1.08 | 1.55 | +0.13 | +13.00% | 8 | 668 | 76.39% |
| TSM250620P00055000 | 2024-06-14 9:43AM EDT | 55.00 | 1.12 | 1.20 | 2.25 | 0.00 | - | 5 | 272 | 75.17% |
| TSM250620P00060000 | 2024-06-14 10:38AM EDT | 60.00 | 1.19 | 1.03 | 2.45 | 0.00 | - | 71 | 245 | 70.22% |
| TSM250620P00065000 | 2024-06-18 10:37AM EDT | 65.00 | 1.45 | 0.05 | 2.89 | +0.11 | +8.21% | 68 | 1,056 | 63.23% |
| TSM250620P00070000 | 2024-06-14 10:35AM EDT | 70.00 | 1.41 | 0.90 | 3.60 | 0.00 | - | 6 | 2,314 | 64.97% |
| TSM250620P00075000 | 2024-06-12 1:24PM EDT | 75.00 | 1.10 | 0.00 | 3.75 | 0.00 | - | 2 | 983 | 58.25% |
| TSM250620P00080000 | 2024-06-06 12:36PM EDT | 80.00 | 1.35 | 0.06 | 3.00 | 0.00 | - | 12 | 754 | 52.09% |
| TSM250620P00085000 | 2024-06-06 12:13PM EDT | 85.00 | 2.04 | 1.25 | 2.08 | +0.44 | +27.50% | 1 | 107 | 52.22% |
| TSM250620P00090000 | 2024-06-14 2:16PM EDT | 90.00 | 2.06 | 0.25 | 3.80 | 0.00 | - | 2 | 569 | 57.19% |
| TSM250620P00095000 | 2024-06-17 1:23PM EDT | 95.00 | 2.38 | 2.22 | 2.74 | 0.00 | - | 1 | 430 | 48.93% |
| TSM250620P00100000 | 2024-06-17 10:52AM EDT | 100.00 | 2.80 | 2.57 | 3.30 | 0.00 | - | 5 | 5,139 | 48.10% |
| TSM250620P00105000 | 2024-06-14 3:20PM EDT | 105.00 | 3.07 | 3.05 | 3.45 | 0.00 | - | 2 | 3,476 | 45.48% |
| TSM250620P00110000 | 2024-06-18 10:11AM EDT | 110.00 | 3.50 | 3.55 | 3.90 | -0.15 | -4.11% | 1 | 814 | 43.99% |
| TSM250620P00115000 | 2024-06-17 10:28AM EDT | 115.00 | 4.45 | 4.15 | 4.45 | 0.00 | - | 16 | 971 | 42.72% |
| TSM250620P00120000 | 2024-06-12 12:53PM EDT | 120.00 | 4.30 | 4.50 | 6.30 | 0.00 | - | 15 | 883 | 44.89% |
| TSM250620P00125000 | 2024-06-17 9:55AM EDT | 125.00 | 6.04 | 5.70 | 6.00 | 0.00 | - | 8 | 774 | 40.96% |
| TSM250620P00130000 | 2024-06-18 11:03AM EDT | 130.00 | 6.72 | 6.65 | 7.10 | -0.23 | -3.31% | 5 | 1,350 | 40.55% |
| TSM250620P00135000 | 2024-06-18 9:59AM EDT | 135.00 | 7.65 | 7.80 | 8.65 | -0.02 | -0.26% | 2 | 366 | 40.85% |
| TSM250620P00140000 | 2024-06-18 11:03AM EDT | 140.00 | 9.12 | 9.05 | 9.95 | -0.53 | -5.49% | 5 | 2,397 | 40.29% |
| TSM250620P00145000 | 2024-06-18 11:04AM EDT | 145.00 | 11.63 | 9.75 | 12.65 | +0.78 | +7.19% | 16 | 747 | 42.08% |
| TSM250620P00150000 | 2024-06-14 3:08PM EDT | 150.00 | 13.10 | 12.15 | 13.50 | 0.00 | - | 2 | 136 | 40.21% |
| TSM250620P00155000 | 2024-06-18 10:36AM EDT | 155.00 | 13.15 | 13.85 | 14.80 | -1.75 | -11.74% | 2 | 271 | 39.01% |
| TSM250620P00160000 | 2024-06-14 3:33PM EDT | 160.00 | 17.21 | 15.40 | 16.75 | 0.00 | - | 43 | 341 | 38.68% |
| TSM250620P00165000 | 2024-06-17 2:59PM EDT | 165.00 | 18.45 | 17.75 | 19.80 | 0.00 | - | 10 | 70 | 39.81% |
| TSM250620P00170000 | 2024-06-18 9:37AM EDT | 170.00 | 20.00 | 19.60 | 21.05 | -1.15 | -5.44% | 1 | 111 | 38.00% |
| TSM250620P00175000 | 2024-06-12 3:56PM EDT | 175.00 | 23.00 | 21.65 | 23.85 | 0.00 | - | 4 | 54 | 38.28% |
| TSM250620P00180000 | 2024-06-17 1:07PM EDT | 180.00 | 26.30 | 24.40 | 25.90 | 0.00 | - | 2 | 59 | 37.29% |
| TSM250620P00185000 | 2024-06-17 1:12PM EDT | 185.00 | 29.00 | 27.00 | 28.55 | 0.00 | - | 1 | 2 | 36.97% |
| TSM250620P00190000 | 2024-05-21 12:47PM EDT | 190.00 | 30.00 | 29.90 | 31.30 | -12.00 | -28.57% | 1 | 4 | 36.59% |
| TSM250620P00195000 | 2024-06-14 3:00PM EDT | 195.00 | 36.10 | 33.30 | 34.55 | 0.00 | - | - | 95 | 36.72% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 70.29% |
| TSM250620P00220000 | 2024-06-17 2:12PM EDT | 220.00 | 51.30 | 48.45 | 51.55 | 0.00 | - | 100 | 3 | 35.84% |
