La bourse ferme dans 1 h 40 min
CAC 40
7 581,51 -80,79 (-1,05 %) Euro Stoxx 50
4 903,28 -32,69 (-0,66 %) Dow Jones
38 957,81 -154,35 (-0,39 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 308,30 -22,50 (-0,97 %) Bitcoin EUR
57 820,07 +374,51 (+0,65 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00115000 | 2024-06-21 3:13PM EDT | 2024-06-28 | 59.85 | 55.95 | 59.70 | 0.00 | - | 14 | 14 | 232.23% |
| TSM240719C00115000 | 2024-06-24 11:52AM EDT | 2024-07-19 | 54.00 | 57.50 | 59.95 | 0.00 | - | 2 | 1,332 | 107.47% |
| TSM240726C00115000 | 2024-06-21 2:26PM EDT | 2024-07-26 | 60.15 | 57.65 | 60.40 | 0.00 | - | 100 | 100 | 99.71% |
| TSM240816C00115000 | 2024-06-26 9:34AM EDT | 2024-08-16 | 58.51 | 57.85 | 59.75 | +4.29 | +7.88% | 56 | 1,082 | 74.02% |
| TSM240920C00115000 | 2024-06-18 11:30AM EDT | 2024-09-20 | 69.49 | 59.10 | 61.10 | 0.00 | - | 2 | 1,048 | 68.71% |
| TSM241018C00115000 | 2024-06-25 11:24AM EDT | 2024-10-18 | 59.35 | 59.65 | 61.35 | -11.70 | -16.47% | 3 | 546 | 62.35% |
| TSM241115C00115000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 26.70 | 39.85 | 40.95 | 0.00 | - | 1 | 13 | 0.00% |
| TSM241220C00115000 | 2024-06-12 10:09AM EDT | 2024-12-20 | 66.05 | 61.40 | 63.55 | 0.00 | - | 10 | 68 | 59.16% |
| TSM250117C00115000 | 2024-06-18 2:39PM EDT | 2025-01-17 | 71.90 | 61.75 | 64.20 | 0.00 | - | 2 | 2,641 | 56.91% |
| TSM250321C00115000 | 2024-06-12 10:18AM EDT | 2025-03-21 | 66.51 | 63.65 | 65.70 | 0.00 | - | 3 | 11 | 55.23% |
| TSM250620C00115000 | 2024-06-20 11:56AM EDT | 2025-06-20 | 72.83 | 64.45 | 68.10 | 0.00 | - | 1 | 584 | 51.87% |
| TSM260116C00115000 | 2024-06-24 12:17PM EDT | 2026-01-16 | 67.45 | 70.30 | 72.65 | 0.00 | - | 1 | 164 | 51.13% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00115000 | 2024-06-24 11:25AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 167 | 143.75% |
| TSM240705P00115000 | 2024-06-24 10:01AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| TSM240712P00115000 | 2024-06-25 11:51AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.11 | -0.09 | -56.25% | 10 | 11 | 76.95% |
| TSM240719P00115000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 0.09 | 0.02 | 0.18 | -0.06 | -42.86% | 25 | 3,691 | 69.73% |
| TSM240726P00115000 | 2024-06-24 10:49AM EDT | 2024-07-26 | 0.20 | 0.00 | 0.52 | 0.00 | - | 4 | 19 | 70.41% |
| TSM240816P00115000 | 2024-06-25 9:47AM EDT | 2024-08-16 | 0.35 | 0.25 | 0.42 | -0.04 | -10.26% | 6 | 6,843 | 56.69% |
| TSM240920P00115000 | 2024-06-25 10:35AM EDT | 2024-09-20 | 0.72 | 0.51 | 0.72 | +0.02 | +2.86% | 1 | 6,196 | 50.49% |
| TSM241018P00115000 | 2024-06-24 12:46PM EDT | 2024-10-18 | 1.13 | 0.79 | 1.05 | 0.00 | - | 2 | 1,993 | 47.58% |
| TSM241115P00115000 | 2024-06-25 10:35AM EDT | 2024-11-15 | 1.45 | 1.27 | 1.35 | -0.10 | -6.45% | 2 | 1,122 | 45.23% |
| TSM241220P00115000 | 2024-06-25 3:36PM EDT | 2024-12-20 | 1.80 | 1.67 | 1.92 | -0.33 | -15.49% | 1 | 1,633 | 44.29% |
| TSM250117P00115000 | 2024-06-25 3:48PM EDT | 2025-01-17 | 2.39 | 2.32 | 2.49 | -0.39 | -14.03% | 376 | 8,420 | 44.21% |
| TSM250321P00115000 | 2024-06-24 1:32PM EDT | 2025-03-21 | 3.00 | 2.42 | 3.90 | -0.45 | -13.04% | 10 | 385 | 44.38% |
| TSM250620P00115000 | 2024-06-25 10:23AM EDT | 2025-06-20 | 4.43 | 4.00 | 4.90 | -0.32 | -6.74% | 51 | 995 | 41.45% |
| TSM260116P00115000 | 2024-06-20 10:36AM EDT | 2026-01-16 | 7.45 | 6.75 | 7.60 | 0.00 | - | 20 | 146 | 38.89% |
