La bourse ferme dans 1 h 57 min
CAC 40
7 576,08 -86,22 (-1,13 %) Euro Stoxx 50
4 898,20 -37,77 (-0,77 %) Dow Jones
38 962,40 -149,76 (-0,38 %) EUR/USD
1,0670 -0,0046 (-0,43 %) Gold future
2 311,90 -18,90 (-0,81 %) Bitcoin EUR
57 624,30 +349,51 (+0,61 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:33AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00155000 | 2024-06-25 3:38PM EDT | 2024-06-28 | 17.00 | 0.00 | 0.00 | 0.00 | - | 24 | 383 | 0.00% |
| TSM240705C00155000 | 2024-06-25 11:28AM EDT | 2024-07-05 | 17.05 | 0.00 | 0.00 | +3.64 | +27.14% | 4 | 221 | 0.00% |
| TSM240712C00155000 | 2024-06-24 12:59PM EDT | 2024-07-12 | 14.53 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| TSM240719C00155000 | 2024-06-25 1:48PM EDT | 2024-07-19 | 19.68 | 0.00 | 0.00 | +2.89 | +17.21% | 24 | 7,245 | 0.00% |
| TSM240726C00155000 | 2024-06-25 3:29PM EDT | 2024-07-26 | 19.75 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 0.00% |
| TSM240802C00155000 | 2024-06-14 11:43AM EDT | 2024-08-02 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00155000 | 2024-06-25 12:00PM EDT | 2024-08-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 8,478 | 0.00% |
| TSM240920C00155000 | 2024-06-25 3:37PM EDT | 2024-09-20 | 23.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,391 | 0.00% |
| TSM241018C00155000 | 2024-06-25 10:15AM EDT | 2024-10-18 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 0.00% |
| TSM241115C00155000 | 2024-06-24 3:57PM EDT | 2024-11-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 0.00% |
| TSM241220C00155000 | 2024-06-25 10:42AM EDT | 2024-12-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 0.00% |
| TSM250117C00155000 | 2024-06-25 3:41PM EDT | 2025-01-17 | 31.45 | 0.00 | 0.00 | +2.61 | +9.05% | 27 | 10,559 | 0.00% |
| TSM250321C00155000 | 2024-06-21 12:23PM EDT | 2025-03-21 | 38.10 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 0.00% |
| TSM250620C00155000 | 2024-06-25 1:44PM EDT | 2025-06-20 | 38.26 | 0.00 | 0.00 | +2.76 | +7.77% | 7 | 348 | 0.00% |
| TSM260116C00155000 | 2024-06-25 11:07AM EDT | 2026-01-16 | 45.80 | 0.00 | 0.00 | -3.70 | -7.47% | 1 | 558 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00155000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 893 | 2,092 | 25.00% |
| TSM240705P00155000 | 2024-06-25 3:32PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | -0.36 | -64.29% | 39 | 2,532 | 12.50% |
| TSM240712P00155000 | 2024-06-25 3:40PM EDT | 2024-07-12 | 0.64 | 0.00 | 0.00 | 0.00 | - | 59 | 561 | 12.50% |
| TSM240719P00155000 | 2024-06-25 3:48PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | -1.05 | -40.23% | 238 | 3,852 | 12.50% |
| TSM240726P00155000 | 2024-06-25 3:38PM EDT | 2024-07-26 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 889 | 6.25% |
| TSM240802P00155000 | 2024-06-25 3:53PM EDT | 2024-08-02 | 2.67 | 0.00 | 0.00 | 0.00 | - | 30 | 163 | 6.25% |
| TSM240816P00155000 | 2024-06-25 3:15PM EDT | 2024-08-16 | 3.55 | 0.00 | 0.00 | -1.23 | -25.73% | 46 | 2,226 | 6.25% |
| TSM240920P00155000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 5.06 | 0.00 | 0.00 | -1.59 | -23.91% | 115 | 2,143 | 6.25% |
| TSM241018P00155000 | 2024-06-25 12:52PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | -1.05 | -12.73% | 12 | 980 | 3.13% |
| TSM241115P00155000 | 2024-06-25 3:00PM EDT | 2024-11-15 | 8.19 | 0.00 | 0.00 | -1.46 | -15.13% | 18 | 1,024 | 3.13% |
| TSM241220P00155000 | 2024-06-25 11:51AM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | -1.13 | -10.43% | 2 | 787 | 3.13% |
| TSM250117P00155000 | 2024-06-25 2:24PM EDT | 2025-01-17 | 10.51 | 0.00 | 0.00 | -1.32 | -11.16% | 1,174 | 2,958 | 3.13% |
| TSM250321P00155000 | 2024-06-25 11:44AM EDT | 2025-03-21 | 12.75 | 0.00 | 0.00 | -1.00 | -7.27% | 2 | 518 | 3.13% |
| TSM250620P00155000 | 2024-06-24 3:03PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 3.13% |
| TSM260116P00155000 | 2024-06-25 3:18PM EDT | 2026-01-16 | 20.15 | 0.00 | 0.00 | -1.65 | -7.57% | 2 | 686 | 1.56% |
