La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 458,93 +103,22 (+0,17 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00130000 | 2024-05-17 11:33AM EDT | 2024-05-24 | 22.00 | 21.50 | 22.85 | -1.40 | -5.98% | 3 | 78 | 77.00% |
| TSM240531C00130000 | 2024-05-14 3:56PM EDT | 2024-05-31 | 22.35 | 21.50 | 22.80 | 0.00 | - | 30 | 110 | 53.81% |
| TSM240607C00130000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 23.20 | 21.50 | 23.00 | 0.00 | - | 17 | 25 | 58.06% |
| TSM240614C00130000 | 2024-05-14 12:27PM EDT | 2024-06-14 | 21.90 | 21.75 | 23.05 | 0.00 | - | 1 | 2 | 50.85% |
| TSM240621C00130000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 22.78 | 21.90 | 23.80 | -0.97 | -4.08% | 36 | 8,784 | 52.76% |
| TSM240628C00130000 | 2024-05-16 10:03AM EDT | 2024-06-28 | 25.35 | 21.65 | 23.15 | 0.00 | - | 1 | 3 | 42.48% |
| TSM240719C00130000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 23.45 | 23.75 | 24.40 | -1.78 | -7.06% | 1 | 4,978 | 43.20% |
| TSM240816C00130000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 27.19 | 25.10 | 25.35 | +1.07 | +4.10% | 1 | 1,303 | 40.67% |
| TSM240920C00130000 | 2024-05-17 1:00PM EDT | 2024-09-20 | 26.95 | 26.40 | 26.65 | -0.55 | -2.00% | 1 | 7,531 | 39.67% |
| TSM241018C00130000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 27.83 | 27.65 | 28.10 | -0.82 | -2.86% | 4 | 956 | 40.75% |
| TSM241115C00130000 | 2024-05-16 12:06PM EDT | 2024-11-15 | 31.25 | 29.00 | 29.30 | 0.00 | - | 1 | 379 | 41.06% |
| TSM241220C00130000 | 2024-05-17 10:32AM EDT | 2024-12-20 | 30.00 | 30.05 | 31.00 | -2.75 | -8.40% | 2 | 704 | 42.11% |
| TSM250117C00130000 | 2024-05-17 10:37AM EDT | 2025-01-17 | 32.86 | 31.30 | 31.75 | +0.74 | +2.30% | 2 | 3,004 | 41.48% |
| TSM250321C00130000 | 2024-05-17 11:28AM EDT | 2025-03-21 | 34.10 | 32.70 | 34.05 | -0.30 | -0.87% | 1 | 22 | 41.97% |
| TSM250620C00130000 | 2024-05-16 3:05PM EDT | 2025-06-20 | 37.67 | 35.90 | 37.60 | 0.00 | - | 6 | 705 | 43.50% |
| TSM260116C00130000 | 2024-05-17 12:31PM EDT | 2026-01-16 | 42.10 | 41.10 | 42.60 | -0.60 | -1.41% | 4 | 1,065 | 42.69% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00130000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 163 | 2,580 | 50.78% |
| TSM240531P00130000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 353 | 722 | 40.53% |
| TSM240607P00130000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 0.19 | 0.18 | 0.21 | 0.00 | - | 11 | 234 | 37.11% |
| TSM240614P00130000 | 2024-05-17 1:52PM EDT | 2024-06-14 | 0.32 | 0.06 | 0.36 | 0.00 | - | 2 | 311 | 35.84% |
| TSM240621P00130000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.46 | -0.02 | -4.35% | 214 | 9,055 | 33.84% |
| TSM240628P00130000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 0.62 | 0.55 | 0.61 | +0.06 | +10.71% | 1 | 22 | 33.08% |
| TSM240719P00130000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 1.38 | 1.31 | 1.37 | +0.09 | +6.98% | 33 | 5,011 | 33.91% |
| TSM240816P00130000 | 2024-05-17 2:10PM EDT | 2024-08-16 | 2.06 | 2.01 | 2.07 | +0.14 | +7.29% | 18 | 5,544 | 32.45% |
| TSM240920P00130000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 2.97 | 2.93 | 3.05 | +0.14 | +4.95% | 58 | 7,337 | 31.99% |
| TSM241018P00130000 | 2024-05-17 11:21AM EDT | 2024-10-18 | 3.80 | 3.80 | 3.95 | +0.25 | +7.04% | 69 | 3,030 | 32.30% |
| TSM241115P00130000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 4.61 | 4.65 | 4.75 | +0.31 | +7.21% | 43 | 2,269 | 32.32% |
| TSM241220P00130000 | 2024-05-17 2:50PM EDT | 2024-12-20 | 5.60 | 5.45 | 5.60 | +0.25 | +4.67% | 6 | 1,038 | 32.04% |
| TSM250117P00130000 | 2024-05-17 10:55AM EDT | 2025-01-17 | 6.40 | 6.15 | 6.40 | +0.30 | +4.92% | 30 | 4,415 | 32.27% |
| TSM250321P00130000 | 2024-05-16 10:46AM EDT | 2025-03-21 | 7.55 | 7.40 | 7.70 | +0.53 | +7.55% | 1 | 9 | 31.76% |
| TSM250620P00130000 | 2024-05-17 12:15PM EDT | 2025-06-20 | 9.30 | 7.65 | 10.20 | +0.85 | +10.06% | 1 | 637 | 32.78% |
| TSM260116P00130000 | 2024-05-16 10:39AM EDT | 2026-01-16 | 12.20 | 12.40 | 13.10 | 0.00 | - | 1 | 172 | 30.98% |
