La bourse ferme dans 1 h 46 min
CAC 40
7 584,25 -78,05 (-1,02 %) Euro Stoxx 50
4 902,76 -33,21 (-0,67 %) Dow Jones
38 957,32 -154,84 (-0,40 %) EUR/USD
1,0677 -0,0039 (-0,36 %) Gold future
2 309,70 -21,10 (-0,91 %) Bitcoin EUR
57 716,28 +387,45 (+0,68 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:44AM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00200000 | 2024-06-25 3:35PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 1,868 | 25.00% |
| TSM240705C00200000 | 2024-06-25 3:33PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 478 | 10,356 | 25.00% |
| TSM240712C00200000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.41 | 0.00 | 0.00 | 0.00 | - | 71 | 560 | 12.50% |
| TSM240719C00200000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | +0.26 | +23.85% | 1,074 | 9,353 | 12.50% |
| TSM240726C00200000 | 2024-06-25 3:40PM EDT | 2024-07-26 | 1.90 | 0.00 | 0.00 | 0.00 | - | 197 | 560 | 12.50% |
| TSM240802C00200000 | 2024-06-25 1:01PM EDT | 2024-08-02 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 12.50% |
| TSM240816C00200000 | 2024-06-25 3:43PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 370 | 4,243 | 6.25% |
| TSM240920C00200000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 423 | 7,357 | 6.25% |
| TSM241018C00200000 | 2024-06-25 2:30PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 73 | 2,094 | 6.25% |
| TSM241115C00200000 | 2024-06-25 12:51PM EDT | 2024-11-15 | 8.70 | 0.00 | 0.00 | +0.68 | +8.48% | 3 | 603 | 6.25% |
| TSM241220C00200000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 173 | 3,449 | 6.25% |
| TSM250117C00200000 | 2024-06-25 3:51PM EDT | 2025-01-17 | 12.17 | 0.00 | 0.00 | +1.27 | +11.65% | 175 | 8,647 | 3.13% |
| TSM250321C00200000 | 2024-06-25 12:48PM EDT | 2025-03-21 | 14.80 | 0.00 | 0.00 | -2.35 | -13.70% | 2 | 913 | 3.13% |
| TSM250620C00200000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 19.65 | 0.00 | 0.00 | +1.44 | +7.91% | 74 | 3,183 | 3.13% |
| TSM260116C00200000 | 2024-06-25 3:42PM EDT | 2026-01-16 | 27.95 | 0.00 | 0.00 | +2.50 | +9.82% | 16 | 2,000 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 2024-06-28 | 28.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240705P00200000 | 2024-06-18 10:45AM EDT | 2024-07-05 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240712P00200000 | 2024-06-25 12:25PM EDT | 2024-07-12 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TSM240719P00200000 | 2024-06-25 11:33AM EDT | 2024-07-19 | 29.30 | 0.00 | 0.00 | -3.09 | -9.54% | 7 | 68 | 0.00% |
| TSM240726P00200000 | 2024-06-25 12:11PM EDT | 2024-07-26 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816P00200000 | 2024-06-21 9:40AM EDT | 2024-08-16 | 30.44 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSM240920P00200000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 32.93 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| TSM241018P00200000 | 2024-06-20 9:49AM EDT | 2024-10-18 | 27.88 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TSM241115P00200000 | 2024-06-17 9:56AM EDT | 2024-11-15 | 32.50 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| TSM241220P00200000 | 2024-06-18 11:32AM EDT | 2024-12-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250117P00200000 | 2024-06-25 10:45AM EDT | 2025-01-17 | 37.40 | 0.00 | 0.00 | -0.10 | -0.27% | 7 | 70 | 0.00% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 2025-03-21 | 40.80 | 0.00 | 0.00 | 0.00 | - | 24 | 14 | 0.00% |
| TSM260116P00200000 | 2024-06-21 2:24PM EDT | 2026-01-16 | 44.55 | 0.00 | 0.00 | 0.00 | - | 5 | 591 | 0.00% |
