La bourse est fermée
Dow Jones
38 700,87 +111,71 (+0,29 %) Nasdaq
17 778,83 +89,95 (+0,51 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0728 +0,0020 (+0,18 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 343,09 -702,42 (-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 12:36PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 133.80 | 132.15 | 135.50 | +2.49 | +1.90% | 4 | 39 | 73.10% |
| TSM260116C00050000 | 2024-06-11 11:50AM EDT | 50.00 | 117.45 | 128.05 | 131.80 | 0.00 | - | 3 | 396 | 74.66% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-06-04 1:19PM EDT | 60.00 | 95.50 | 119.00 | 122.15 | 0.00 | - | 1 | 49 | 67.79% |
| TSM260116C00065000 | 2024-06-17 10:53AM EDT | 65.00 | 113.00 | 114.70 | 118.15 | +12.00 | +11.88% | 3 | 4 | 66.87% |
| TSM260116C00070000 | 2024-06-03 2:06PM EDT | 70.00 | 89.35 | 110.45 | 113.55 | 0.00 | - | 1 | 237 | 64.67% |
| TSM260116C00075000 | 2024-06-17 10:06AM EDT | 75.00 | 106.40 | 106.25 | 109.20 | +13.15 | +14.10% | 1 | 88 | 62.99% |
| TSM260116C00080000 | 2024-06-14 12:17PM EDT | 80.00 | 99.17 | 101.90 | 104.45 | 0.00 | - | 3 | 85 | 60.40% |
| TSM260116C00085000 | 2024-05-29 2:11PM EDT | 85.00 | 77.06 | 97.55 | 99.90 | 0.00 | - | 2 | 482 | 58.18% |
| TSM260116C00090000 | 2024-06-14 1:20PM EDT | 90.00 | 91.30 | 93.75 | 95.25 | 0.00 | - | 1 | 193 | 56.59% |
| TSM260116C00095000 | 2024-06-05 10:31AM EDT | 95.00 | 76.00 | 88.80 | 91.30 | 0.00 | - | 1 | 137 | 54.39% |
| TSM260116C00100000 | 2024-06-14 3:28PM EDT | 100.00 | 82.65 | 84.95 | 86.90 | 0.00 | - | 35 | 3,185 | 52.98% |
| TSM260116C00105000 | 2024-06-14 3:50PM EDT | 105.00 | 78.65 | 80.85 | 83.20 | 0.00 | - | 10 | 206 | 51.98% |
| TSM260116C00110000 | 2024-06-14 3:30PM EDT | 110.00 | 74.85 | 77.45 | 79.55 | 0.00 | - | 47 | 1,140 | 51.60% |
| TSM260116C00115000 | 2024-06-14 3:27PM EDT | 115.00 | 71.28 | 73.85 | 76.10 | 0.00 | - | 31 | 161 | 51.04% |
| TSM260116C00120000 | 2024-06-17 9:49AM EDT | 120.00 | 70.54 | 70.70 | 71.60 | +2.63 | +3.87% | 6 | 955 | 50.59% |
| TSM260116C00125000 | 2024-06-14 3:25PM EDT | 125.00 | 64.15 | 67.20 | 68.55 | 0.00 | - | 38 | 563 | 50.51% |
| TSM260116C00130000 | 2024-06-17 11:09AM EDT | 130.00 | 63.97 | 63.90 | 65.35 | +2.82 | +4.61% | 16 | 1,202 | 50.02% |
| TSM260116C00135000 | 2024-06-17 11:33AM EDT | 135.00 | 60.50 | 60.70 | 62.30 | +1.97 | +3.37% | 12 | 643 | 49.61% |
| TSM260116C00140000 | 2024-06-17 11:57AM EDT | 140.00 | 57.90 | 57.65 | 58.65 | +2.82 | +5.12% | 55 | 3,110 | 48.22% |
| TSM260116C00145000 | 2024-06-17 11:21AM EDT | 145.00 | 55.13 | 54.75 | 55.90 | +3.73 | +7.26% | 13 | 904 | 48.01% |
| TSM260116C00150000 | 2024-06-17 11:53AM EDT | 150.00 | 51.84 | 51.95 | 52.90 | +2.79 | +5.69% | 9 | 1,493 | 47.34% |
| TSM260116C00155000 | 2024-06-17 11:19AM EDT | 155.00 | 49.04 | 49.30 | 50.60 | +2.39 | +5.12% | 6 | 556 | 47.46% |
| TSM260116C00160000 | 2024-06-17 11:24AM EDT | 160.00 | 47.38 | 46.70 | 47.75 | +5.08 | +12.01% | 22 | 550 | 46.75% |
| TSM260116C00165000 | 2024-06-17 11:14AM EDT | 165.00 | 43.95 | 44.25 | 45.05 | +2.00 | +4.77% | 23 | 403 | 46.13% |
| TSM260116C00170000 | 2024-06-17 11:14AM EDT | 170.00 | 41.45 | 41.90 | 43.60 | +2.25 | +5.74% | 42 | 1,097 | 46.92% |
| TSM260116C00175000 | 2024-06-17 12:11PM EDT | 175.00 | 39.80 | 39.70 | 40.30 | +2.64 | +7.10% | 37 | 972 | 45.37% |
| TSM260116C00180000 | 2024-06-17 9:50AM EDT | 180.00 | 36.85 | 37.60 | 38.85 | +1.85 | +5.29% | 24 | 4,946 | 45.92% |
| TSM260116C00185000 | 2024-06-14 1:48PM EDT | 185.00 | 33.70 | 35.50 | 36.90 | 0.00 | - | 13 | 120 | 45.77% |
| TSM260116C00190000 | 2024-06-17 10:02AM EDT | 190.00 | 33.48 | 33.70 | 34.70 | +1.98 | +6.29% | 14 | 231 | 45.24% |
| TSM260116C00195000 | 2024-06-13 9:31AM EDT | 195.00 | 28.50 | 31.80 | 32.95 | 0.00 | - | 1 | 266 | 45.13% |
| TSM260116C00200000 | 2024-06-17 11:28AM EDT | 200.00 | 30.53 | 30.15 | 31.10 | +3.03 | +11.02% | 13 | 1,854 | 44.82% |
| TSM260116C00210000 | 2024-06-17 11:57AM EDT | 210.00 | 26.78 | 27.00 | 27.75 | +2.28 | +9.31% | 4 | 2,061 | 44.34% |
| TSM260116C00220000 | 2024-06-17 12:16PM EDT | 220.00 | 24.30 | 24.25 | 24.90 | +2.05 | +9.21% | 11 | 1,697 | 44.10% |
| TSM260116C00230000 | 2024-06-17 12:07PM EDT | 230.00 | 21.48 | 21.70 | 22.40 | +3.03 | +16.42% | 2 | 109 | 43.96% |
| TSM260116C00240000 | 2024-06-17 10:37AM EDT | 240.00 | 18.90 | 18.70 | 19.85 | +1.50 | +8.62% | 15 | 399 | 43.47% |
| TSM260116C00250000 | 2024-06-17 9:41AM EDT | 250.00 | 17.40 | 17.35 | 18.30 | +1.68 | +10.69% | 2 | 13 | 43.91% |
| TSM260116C00260000 | 2024-06-17 11:27AM EDT | 260.00 | 16.00 | 15.15 | 16.50 | +2.15 | +15.52% | 5 | 19 | 43.83% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-06-14 9:32AM EDT | 45.00 | 1.29 | 1.04 | 1.60 | 0.00 | - | 29 | 690 | 64.72% |
| TSM260116P00050000 | 2024-06-17 11:59AM EDT | 50.00 | 1.45 | 1.44 | 1.95 | -0.09 | -5.84% | 4 | 3,019 | 63.16% |
| TSM260116P00055000 | 2024-06-14 9:34AM EDT | 55.00 | 1.50 | 1.36 | 2.30 | 0.00 | - | 80 | 104 | 59.67% |
| TSM260116P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 1.75 | 1.21 | 1.80 | 0.00 | - | 20 | 7,552 | 53.25% |
| TSM260116P00065000 | 2024-06-14 9:30AM EDT | 65.00 | 1.90 | 1.69 | 2.20 | 0.00 | - | 20 | 92 | 52.50% |
| TSM260116P00070000 | 2024-05-28 1:52PM EDT | 70.00 | 1.70 | 1.65 | 2.40 | 0.00 | - | 2 | 742 | 51.48% |
| TSM260116P00075000 | 2024-06-14 3:11PM EDT | 75.00 | 2.30 | 2.05 | 2.79 | 0.00 | - | 10 | 933 | 49.93% |
| TSM260116P00080000 | 2024-06-14 2:51PM EDT | 80.00 | 3.40 | 2.00 | 3.20 | 0.00 | - | 9 | 1,297 | 48.38% |
| TSM260116P00085000 | 2024-06-13 9:42AM EDT | 85.00 | 2.77 | 2.79 | 3.15 | 0.00 | - | 3 | 174 | 45.03% |
| TSM260116P00090000 | 2024-06-14 1:31PM EDT | 90.00 | 3.55 | 3.35 | 3.60 | +0.20 | +5.97% | 1 | 1,367 | 43.67% |
| TSM260116P00095000 | 2024-06-17 11:59AM EDT | 95.00 | 4.00 | 3.85 | 4.20 | +0.05 | +1.27% | 2 | 665 | 42.69% |
| TSM260116P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 4.30 | 4.45 | 5.05 | 0.00 | - | 1 | 285 | 42.26% |
| TSM260116P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 5.25 | 5.20 | 5.40 | +0.25 | +5.00% | 104 | 2,753 | 40.33% |
| TSM260116P00110000 | 2024-06-13 10:18AM EDT | 110.00 | 5.75 | 6.00 | 6.25 | 0.00 | - | 1 | 214 | 39.58% |
| TSM260116P00115000 | 2024-06-14 3:09PM EDT | 115.00 | 7.05 | 6.90 | 7.20 | 0.00 | - | 2 | 125 | 38.89% |
| TSM260116P00120000 | 2024-06-14 3:08PM EDT | 120.00 | 7.95 | 8.00 | 8.25 | -0.20 | -2.45% | 2 | 1,514 | 38.22% |
| TSM260116P00125000 | 2024-06-12 10:09AM EDT | 125.00 | 8.30 | 9.15 | 9.50 | 0.00 | - | 1 | 342 | 37.76% |
| TSM260116P00130000 | 2024-06-17 11:34AM EDT | 130.00 | 10.65 | 10.40 | 11.80 | -0.25 | -2.29% | 9 | 206 | 38.85% |
| TSM260116P00135000 | 2024-06-14 3:10PM EDT | 135.00 | 12.25 | 11.85 | 13.00 | 0.00 | - | 15 | 241 | 37.87% |
| TSM260116P00140000 | 2024-06-17 12:05PM EDT | 140.00 | 13.75 | 13.45 | 14.05 | -0.15 | -1.08% | 60 | 227 | 36.57% |
| TSM260116P00145000 | 2024-06-13 2:56PM EDT | 145.00 | 15.00 | 14.40 | 15.80 | 0.00 | - | 5 | 303 | 36.17% |
| TSM260116P00150000 | 2024-06-17 11:56AM EDT | 150.00 | 17.55 | 16.05 | 17.60 | +0.20 | +1.15% | 9 | 489 | 35.68% |
| TSM260116P00155000 | 2024-06-14 11:56AM EDT | 155.00 | 19.75 | 19.10 | 19.65 | 0.00 | - | 2 | 511 | 35.36% |
| TSM260116P00160000 | 2024-06-17 11:20AM EDT | 160.00 | 21.30 | 21.20 | 21.75 | -0.70 | -3.18% | 6 | 154 | 34.94% |
| TSM260116P00165000 | 2024-06-17 10:27AM EDT | 165.00 | 24.00 | 23.50 | 24.00 | -0.08 | -0.33% | 10 | 181 | 34.56% |
| TSM260116P00170000 | 2024-06-14 1:28PM EDT | 170.00 | 26.30 | 25.40 | 26.40 | +0.20 | +0.77% | 1 | 380 | 34.22% |
| TSM260116P00175000 | 2024-06-17 11:48AM EDT | 175.00 | 28.85 | 27.90 | 28.90 | -0.25 | -0.86% | 3 | 23 | 33.85% |
| TSM260116P00180000 | 2024-06-12 11:16AM EDT | 180.00 | 29.72 | 30.90 | 31.55 | 0.00 | - | 1 | 15 | 33.51% |
| TSM260116P00185000 | 2024-06-12 10:14AM EDT | 185.00 | 32.40 | 33.50 | 34.35 | 0.00 | - | 4 | 27 | 33.20% |
| TSM260116P00190000 | 2024-06-17 11:45AM EDT | 190.00 | 37.15 | 36.55 | 37.25 | -5.35 | -12.59% | 31 | 10 | 32.88% |
| TSM260116P00195000 | 2024-06-14 9:34AM EDT | 195.00 | 40.55 | 39.25 | 40.30 | 0.00 | - | - | 16 | 32.59% |
| TSM260116P00200000 | 2024-06-13 10:03AM EDT | 200.00 | 42.65 | 42.35 | 43.45 | 0.00 | - | 3 | 591 | 32.28% |
| TSM260116P00220000 | 2024-06-10 2:41PM EDT | 220.00 | 59.54 | 55.15 | 57.10 | 0.00 | - | 1 | 100 | 31.03% |
