La bourse ferme dans 2 h
CAC 40
7 573,49 -88,81 (-1,16 %) Euro Stoxx 50
4 897,80 -38,17 (-0,77 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0673 -0,0042 (-0,39 %) Gold future
2 314,20 -16,60 (-0,71 %) Bitcoin EUR
57 661,04 +295,52 (+0,52 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00195000 | 2024-06-25 3:51PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 79 | 1,070 | 25.00% |
| TSM240705C00195000 | 2024-06-25 3:40PM EDT | 2024-07-05 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 98 | 669 | 12.50% |
| TSM240712C00195000 | 2024-06-25 3:25PM EDT | 2024-07-12 | 0.63 | 0.00 | 0.00 | +0.09 | +16.67% | 27 | 440 | 12.50% |
| TSM240719C00195000 | 2024-06-25 3:38PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | +0.33 | +22.45% | 57 | 986 | 12.50% |
| TSM240726C00195000 | 2024-06-25 3:40PM EDT | 2024-07-26 | 2.50 | 0.00 | 0.00 | +0.33 | +15.21% | 11 | 124 | 12.50% |
| TSM240802C00195000 | 2024-06-25 11:23AM EDT | 2024-08-02 | 3.19 | 0.00 | 0.00 | +0.74 | +30.20% | 6 | 38 | 6.25% |
| TSM240816C00195000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 4.12 | 0.00 | 0.00 | +0.47 | +12.88% | 194 | 855 | 6.25% |
| TSM240920C00195000 | 2024-06-25 2:32PM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | +0.58 | +10.60% | 560 | 3,748 | 6.25% |
| TSM241018C00195000 | 2024-06-25 3:40PM EDT | 2024-10-18 | 8.40 | 0.00 | 0.00 | +0.93 | +12.45% | 190 | 490 | 6.25% |
| TSM241115C00195000 | 2024-06-25 2:48PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | -0.45 | -4.31% | 111 | 178 | 3.13% |
| TSM241220C00195000 | 2024-06-25 3:35PM EDT | 2024-12-20 | 11.79 | 0.00 | 0.00 | +1.19 | +11.23% | 30 | 3,540 | 3.13% |
| TSM250117C00195000 | 2024-06-25 9:55AM EDT | 2025-01-17 | 13.67 | 0.00 | 0.00 | +1.42 | +11.59% | 20 | 2,306 | 3.13% |
| TSM250321C00195000 | 2024-06-24 3:51PM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 3.13% |
| TSM250620C00195000 | 2024-06-25 2:08PM EDT | 2025-06-20 | 21.23 | 0.00 | 0.00 | +0.26 | +1.24% | 1 | 325 | 3.13% |
| TSM260116C00195000 | 2024-06-25 3:30PM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | -2.15 | -6.84% | 3 | 269 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00195000 | 2024-06-18 10:40AM EDT | 2024-07-12 | 14.82 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| TSM240719P00195000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 23.94 | 0.00 | 0.00 | -3.72 | -13.45% | 3 | 167 | 0.00% |
| TSM240726P00195000 | 2024-06-20 10:22AM EDT | 2024-07-26 | 21.30 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| TSM240816P00195000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 26.87 | 0.00 | 0.00 | +1.09 | +4.23% | 50 | 51 | 0.00% |
| TSM240920P00195000 | 2024-06-21 3:02PM EDT | 2024-09-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TSM241018P00195000 | 2024-06-21 9:36AM EDT | 2024-10-18 | 27.99 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| TSM241115P00195000 | 2024-06-21 12:06PM EDT | 2024-11-15 | 27.85 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| TSM241220P00195000 | 2024-06-18 9:36AM EDT | 2024-12-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| TSM250117P00195000 | 2024-06-21 3:40PM EDT | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| TSM250321P00195000 | 2024-06-17 12:18PM EDT | 2025-03-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM250620P00195000 | 2024-06-14 3:00PM EDT | 2025-06-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 95 | 0.00% |
| TSM260116P00195000 | 2024-06-14 9:34AM EDT | 2026-01-16 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
