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
56 636,10 -722,12 (-1,26 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705C00100000 | 2024-06-28 3:31PM EDT | 100.00 | 74.07 | 72.00 | 75.65 | -1.85 | -2.44% | 4 | 1 | 139.06% |
| TSM240705C00105000 | 2024-06-28 3:45PM EDT | 105.00 | 69.16 | 67.00 | 70.65 | +8.24 | +13.53% | 26 | 1 | 126.56% |
| TSM240705C00110000 | 2024-06-28 3:22PM EDT | 110.00 | 64.06 | 62.00 | 65.65 | -2.24 | -3.38% | 2 | 3 | 115.63% |
| TSM240705C00120000 | 2024-06-18 9:43AM EDT | 120.00 | 62.72 | 52.00 | 55.65 | 0.00 | - | 1 | 6 | 95.31% |
| TSM240705C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 48.17 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 185.89% |
| TSM240705C00130000 | 2024-06-25 1:47PM EDT | 130.00 | 41.90 | 42.00 | 45.70 | 0.00 | - | 1 | 3 | 85.16% |
| TSM240705C00135000 | 2024-06-27 3:43PM EDT | 135.00 | 37.35 | 37.00 | 40.70 | 0.00 | - | 1 | 5 | 75.00% |
| TSM240705C00140000 | 2024-06-20 11:47AM EDT | 140.00 | 34.70 | 32.00 | 35.70 | -4.70 | -11.93% | 1 | 19 | 65.23% |
| TSM240705C00141000 | 2024-06-28 1:55PM EDT | 141.00 | 33.42 | 31.00 | 34.70 | +1.99 | +6.33% | 2 | 3 | 63.28% |
| TSM240705C00143000 | 2024-06-13 2:40PM EDT | 143.00 | 31.06 | 29.00 | 32.75 | 0.00 | - | 1 | 7 | 63.67% |
| TSM240705C00144000 | 2024-06-21 2:26PM EDT | 144.00 | 31.11 | 28.00 | 31.75 | 0.00 | - | 1 | 5 | 61.52% |
| TSM240705C00145000 | 2024-06-28 10:31AM EDT | 145.00 | 31.78 | 27.00 | 30.75 | +1.78 | +5.93% | 1 | 23 | 59.57% |
| TSM240705C00146000 | 2024-06-12 12:59PM EDT | 146.00 | 29.51 | 26.00 | 29.65 | 0.00 | - | 11 | 5 | 116.75% |
| TSM240705C00147000 | 2024-06-14 3:27PM EDT | 147.00 | 26.40 | 25.00 | 28.65 | 0.00 | - | 1 | 1 | 113.48% |
| TSM240705C00148000 | 2024-06-12 12:59PM EDT | 148.00 | 27.59 | 24.00 | 27.70 | 0.00 | - | 14 | 27 | 50.39% |
| TSM240705C00149000 | 2024-06-27 3:23PM EDT | 149.00 | 24.00 | 23.00 | 26.70 | 0.00 | - | 1 | 22 | 107.98% |
| TSM240705C00150000 | 2024-06-27 1:30PM EDT | 150.00 | 22.96 | 22.00 | 25.75 | 0.00 | - | 2 | 64 | 105.66% |
| TSM240705C00152500 | 2024-06-28 1:47PM EDT | 152.50 | 21.73 | 19.35 | 23.25 | +0.78 | +3.72% | 2 | 93 | 97.49% |
| TSM240705C00155000 | 2024-06-28 10:11AM EDT | 155.00 | 21.33 | 17.00 | 20.80 | +3.21 | +17.72% | 8 | 224 | 90.14% |
| TSM240705C00157500 | 2024-06-28 3:41PM EDT | 157.50 | 16.54 | 14.40 | 18.35 | +2.09 | +14.46% | 18 | 193 | 82.64% |
| TSM240705C00160000 | 2024-06-28 3:31PM EDT | 160.00 | 13.97 | 13.80 | 14.80 | +1.77 | +14.51% | 55 | 655 | 56.84% |
| TSM240705C00162500 | 2024-06-28 3:34PM EDT | 162.50 | 11.82 | 11.30 | 12.40 | +1.80 | +17.96% | 26 | 127 | 51.15% |
| TSM240705C00165000 | 2024-06-28 3:46PM EDT | 165.00 | 9.66 | 9.25 | 9.95 | +2.16 | +28.80% | 48 | 244 | 44.19% |
| TSM240705C00167500 | 2024-06-28 3:26PM EDT | 167.50 | 7.36 | 7.15 | 7.60 | +0.76 | +11.52% | 81 | 353 | 38.18% |
| TSM240705C00170000 | 2024-06-28 3:50PM EDT | 170.00 | 5.40 | 5.25 | 5.55 | +1.04 | +23.85% | 502 | 820 | 34.77% |
| TSM240705C00172500 | 2024-06-28 3:44PM EDT | 172.50 | 3.95 | 3.75 | 3.85 | +0.85 | +27.42% | 927 | 1,132 | 32.95% |
| TSM240705C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 2.50 | 2.51 | 2.58 | +0.47 | +23.15% | 2,553 | 1,691 | 32.58% |
| TSM240705C00177500 | 2024-06-28 3:58PM EDT | 177.50 | 1.62 | 1.61 | 1.66 | +0.28 | +20.90% | 1,369 | 1,076 | 32.67% |
| TSM240705C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.00 | 1.00 | 1.04 | +0.14 | +16.28% | 4,158 | 2,394 | 33.11% |
| TSM240705C00182500 | 2024-06-28 3:59PM EDT | 182.50 | 0.61 | 0.60 | 0.63 | +0.08 | +15.09% | 1,141 | 962 | 33.62% |
| TSM240705C00185000 | 2024-06-28 3:58PM EDT | 185.00 | 0.39 | 0.36 | 0.39 | +0.04 | +11.43% | 1,726 | 1,726 | 34.62% |
| TSM240705C00187500 | 2024-06-28 3:49PM EDT | 187.50 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 219 | 939 | 35.65% |
| TSM240705C00190000 | 2024-06-28 3:56PM EDT | 190.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 654 | 1,229 | 36.77% |
| TSM240705C00192500 | 2024-06-28 3:57PM EDT | 192.50 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 372 | 303 | 38.28% |
| TSM240705C00195000 | 2024-06-28 3:10PM EDT | 195.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 393 | 620 | 40.04% |
| TSM240705C00197500 | 2024-06-28 3:29PM EDT | 197.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 175 | 171 | 42.77% |
| TSM240705C00200000 | 2024-06-28 3:20PM EDT | 200.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 97 | 10,365 | 43.75% |
| TSM240705C00202500 | 2024-06-27 2:20PM EDT | 202.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 16 | 47.27% |
| TSM240705C00205000 | 2024-06-27 2:49PM EDT | 205.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 294 | 51.95% |
| TSM240705C00210000 | 2024-06-28 3:02PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 467 | 52.34% |
| TSM240705C00215000 | 2024-06-28 11:28AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 160 | 51.56% |
| TSM240705C00220000 | 2024-06-27 2:04PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 56.25% |
| TSM240705C00225000 | 2024-06-25 2:02PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 50 | 60.94% |
| TSM240705C00230000 | 2024-06-26 10:36AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 65.63% |
| TSM240705C00240000 | 2024-06-26 3:33PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 46 | 75.00% |
| TSM240705C00250000 | 2024-06-26 1:34PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 188 | 82.81% |
| TSM240705C00260000 | 2024-06-27 3:53PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 90.63% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705P00095000 | 2024-05-31 10:57AM EDT | 95.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 158.59% |
| TSM240705P00100000 | 2024-06-24 1:16PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 201 | 142.19% |
| TSM240705P00105000 | 2024-06-24 10:27AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| TSM240705P00110000 | 2024-06-24 10:10AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 23 | 120.31% |
| TSM240705P00115000 | 2024-06-26 3:31PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 109.38% |
| TSM240705P00120000 | 2024-06-27 11:53AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 180 | 378 | 98.44% |
| TSM240705P00125000 | 2024-06-26 3:21PM EDT | 125.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 26 | 599 | 94.14% |
| TSM240705P00130000 | 2024-06-28 3:38PM EDT | 130.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 11 | 267 | 80.47% |
| TSM240705P00135000 | 2024-06-28 1:04PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 54 | 156 | 64.84% |
| TSM240705P00138000 | 2024-06-28 10:55AM EDT | 138.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 40 | 307 | 67.19% |
| TSM240705P00139000 | 2024-06-28 2:14PM EDT | 139.00 | 0.02 | 0.01 | 0.19 | -0.02 | -50.00% | 20 | 146 | 76.17% |
| TSM240705P00140000 | 2024-06-28 2:14PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 3,961 | 61.72% |
| TSM240705P00141000 | 2024-06-28 3:26PM EDT | 141.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 66 | 559 | 60.16% |
| TSM240705P00142000 | 2024-06-28 3:10PM EDT | 142.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 1,389 | 45 | 70.31% |
| TSM240705P00143000 | 2024-06-28 3:50PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 26 | 37 | 57.81% |
| TSM240705P00144000 | 2024-06-27 12:16PM EDT | 144.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2,064 | 57.03% |
| TSM240705P00145000 | 2024-06-28 12:23PM EDT | 145.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 915 | 55.08% |
| TSM240705P00146000 | 2024-06-28 2:41PM EDT | 146.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 26 | 52.34% |
| TSM240705P00147000 | 2024-06-28 11:09AM EDT | 147.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 9 | 518 | 52.15% |
| TSM240705P00148000 | 2024-06-27 11:54AM EDT | 148.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 35 | 275 | 51.17% |
| TSM240705P00149000 | 2024-06-27 9:47AM EDT | 149.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 131 | 50.00% |
| TSM240705P00150000 | 2024-06-28 3:58PM EDT | 150.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 591 | 1,071 | 49.22% |
| TSM240705P00152500 | 2024-06-28 3:56PM EDT | 152.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 236 | 875 | 45.51% |
| TSM240705P00155000 | 2024-06-28 3:54PM EDT | 155.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 75 | 2,639 | 42.19% |
| TSM240705P00157500 | 2024-06-28 3:58PM EDT | 157.50 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 159 | 1,045 | 39.06% |
| TSM240705P00160000 | 2024-06-28 3:59PM EDT | 160.00 | 0.18 | 0.16 | 0.18 | -0.13 | -41.94% | 687 | 2,307 | 36.52% |
| TSM240705P00162500 | 2024-06-28 3:49PM EDT | 162.50 | 0.26 | 0.25 | 0.28 | -0.26 | -50.00% | 299 | 2,053 | 34.23% |
| TSM240705P00165000 | 2024-06-28 3:58PM EDT | 165.00 | 0.43 | 0.44 | 0.47 | -0.48 | -52.75% | 611 | 1,616 | 32.54% |
| TSM240705P00167500 | 2024-06-28 3:52PM EDT | 167.50 | 0.72 | 0.78 | 0.81 | -0.79 | -52.32% | 572 | 3,775 | 31.32% |
| TSM240705P00170000 | 2024-06-28 3:58PM EDT | 170.00 | 1.37 | 1.35 | 1.40 | -1.04 | -43.15% | 1,311 | 1,340 | 30.74% |
| TSM240705P00172500 | 2024-06-28 3:59PM EDT | 172.50 | 2.28 | 2.24 | 2.30 | -1.32 | -36.67% | 1,224 | 559 | 30.40% |
| TSM240705P00175000 | 2024-06-28 3:51PM EDT | 175.00 | 3.33 | 3.45 | 3.60 | -1.67 | -33.40% | 1,095 | 500 | 30.80% |
| TSM240705P00177500 | 2024-06-28 3:28PM EDT | 177.50 | 5.09 | 5.05 | 5.20 | -1.16 | -18.56% | 224 | 263 | 30.93% |
| TSM240705P00180000 | 2024-06-28 3:30PM EDT | 180.00 | 7.05 | 6.80 | 7.20 | -1.58 | -18.31% | 127 | 408 | 32.72% |
| TSM240705P00182500 | 2024-06-28 12:08PM EDT | 182.50 | 8.50 | 8.65 | 9.40 | -2.75 | -24.44% | 17 | 82 | 35.01% |
| TSM240705P00185000 | 2024-06-28 1:28PM EDT | 185.00 | 10.80 | 10.70 | 12.00 | -2.08 | -16.15% | 5 | 19 | 42.97% |
| TSM240705P00187500 | 2024-06-28 12:03PM EDT | 187.50 | 12.60 | 13.00 | 16.00 | -7.80 | -38.24% | 3 | 32 | 71.90% |
| TSM240705P00190000 | 2024-06-28 3:54PM EDT | 190.00 | 16.25 | 15.85 | 18.35 | -0.05 | -0.31% | 3 | 0 | 56.64% |
| TSM240705P00192500 | 2024-06-18 12:53PM EDT | 192.50 | 14.10 | 17.00 | 20.95 | 0.00 | - | - | 1 | 84.55% |
| TSM240705P00200000 | 2024-06-18 10:45AM EDT | 200.00 | 17.55 | 24.55 | 28.40 | 0.00 | - | - | 0 | 59.77% |
| TSM240705P00210000 | 2024-06-18 11:12AM EDT | 210.00 | 28.40 | 34.45 | 38.40 | 0.00 | - | - | 0 | 73.34% |
