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
61 337,93 -179,60 (-0,29 %)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00180000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 43 | 338 | 55.08% |
| TSM240531C00180000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 11 | 378 | 42.68% |
| TSM240607C00180000 | 2024-05-17 11:49AM EDT | 2024-06-07 | 0.17 | 0.15 | 0.17 | -0.09 | -34.62% | 11 | 16 | 38.67% |
| TSM240614C00180000 | 2024-05-17 11:28AM EDT | 2024-06-14 | 0.29 | 0.22 | 0.27 | -0.07 | -19.44% | 16 | 167 | 36.18% |
| TSM240621C00180000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.37 | 0.33 | 0.38 | -0.09 | -19.57% | 132 | 4,590 | 34.50% |
| TSM240719C00180000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 1.45 | 1.33 | 1.44 | -0.33 | -18.54% | 99 | 956 | 35.50% |
| TSM240816C00180000 | 2024-05-17 1:42PM EDT | 2024-08-16 | 2.45 | 2.35 | 2.48 | -0.25 | -9.26% | 4 | 680 | 35.12% |
| TSM240920C00180000 | 2024-05-17 2:17PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.85 | -0.54 | -12.89% | 26 | 1,526 | 35.16% |
| TSM241018C00180000 | 2024-05-17 1:43PM EDT | 2024-10-18 | 5.15 | 5.00 | 5.20 | -0.40 | -7.21% | 78 | 1,554 | 36.09% |
| TSM241115C00180000 | 2024-05-16 2:06PM EDT | 2024-11-15 | 7.05 | 6.30 | 6.55 | 0.00 | - | 20 | 644 | 36.91% |
| TSM241220C00180000 | 2024-05-16 2:25PM EDT | 2024-12-20 | 8.20 | 7.55 | 7.80 | -0.10 | -1.20% | 6 | 506 | 36.82% |
| TSM250117C00180000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 8.99 | 8.80 | 8.95 | -0.53 | -5.57% | 8 | 4,286 | 37.20% |
| TSM250321C00180000 | 2024-05-16 9:32AM EDT | 2025-03-21 | 12.10 | 10.15 | 12.25 | 0.00 | - | 1 | 75 | 39.48% |
| TSM250620C00180000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 15.90 | 13.20 | 15.40 | 0.00 | - | 9 | 659 | 39.82% |
| TSM260116C00180000 | 2024-05-17 1:56PM EDT | 2026-01-16 | 20.30 | 19.60 | 21.50 | -0.60 | -2.87% | 137 | 4,891 | 40.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00180000 | 2024-05-15 11:10AM EDT | 2024-06-21 | 25.25 | 27.85 | 29.05 | 0.00 | - | 9 | 8 | 39.94% |
| TSM240719P00180000 | 2024-05-15 12:17PM EDT | 2024-07-19 | 26.04 | 28.75 | 29.25 | 0.00 | - | 1 | 0 | 31.46% |
| TSM240816P00180000 | 2024-03-08 12:17PM EDT | 2024-08-16 | 34.00 | 39.80 | 41.10 | 0.00 | - | 10 | 10 | 72.53% |
| TSM241018P00180000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 30.95 | 30.55 | 32.35 | -2.16 | -6.52% | 6 | 6 | 32.40% |
| TSM250117P00180000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 30.94 | 32.50 | 34.50 | 0.00 | - | 2 | 71 | 30.95% |
| TSM260116P00180000 | 2024-05-15 12:04PM EDT | 2026-01-16 | 37.20 | 37.90 | 39.35 | 0.00 | - | 4 | 14 | 26.45% |
