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
61 408,00 -541,66 (-0,87 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00095000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 47.20 | 56.30 | 57.75 | 0.00 | - | 1 | 1 | 103.71% |
| TSM240621C00095000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 61.12 | 56.65 | 57.65 | 0.00 | - | 1 | 3,019 | 84.86% |
| TSM240719C00095000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 59.02 | 56.95 | 57.90 | -0.63 | -1.06% | 12 | 226 | 69.14% |
| TSM240816C00095000 | 2024-05-15 12:53PM EDT | 2024-08-16 | 61.59 | 57.50 | 58.30 | 0.00 | - | 6 | 14 | 64.11% |
| TSM240920C00095000 | 2024-05-14 10:13AM EDT | 2024-09-20 | 56.00 | 58.10 | 58.90 | 0.00 | - | 1 | 434 | 60.17% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 2024-10-18 | 46.70 | 58.30 | 59.25 | 0.00 | - | 4 | 15 | 56.51% |
| TSM241115C00095000 | 2024-05-14 12:26PM EDT | 2024-11-15 | 58.54 | 58.90 | 59.80 | 0.00 | - | 1 | 3 | 55.66% |
| TSM241220C00095000 | 2024-05-16 1:48PM EDT | 2024-12-20 | 62.01 | 59.55 | 61.00 | 0.00 | - | 1 | 9 | 55.86% |
| TSM250117C00095000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 62.58 | 59.80 | 60.65 | 0.00 | - | 1 | 971 | 52.33% |
| TSM250321C00095000 | 2024-05-13 3:03PM EDT | 2025-03-21 | 57.00 | 60.90 | 61.90 | 0.00 | - | 1 | 4 | 51.37% |
| TSM250620C00095000 | 2024-05-07 1:17PM EDT | 2025-06-20 | 53.80 | 60.80 | 63.35 | 0.00 | - | 1 | 165 | 51.32% |
| TSM260116C00095000 | 2024-05-14 3:03PM EDT | 2026-01-16 | 65.75 | 65.15 | 67.95 | 0.00 | - | 5 | 137 | 52.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00095000 | 2024-05-10 2:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 35 | 115.63% |
| TSM240531P00095000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 87.50% |
| TSM240607P00095000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 73.44% |
| TSM240621P00095000 | 2024-05-17 3:15PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 1 | 6,787 | 63.67% |
| TSM240628P00095000 | 2024-05-13 2:22PM EDT | 2024-06-28 | 0.10 | 0.03 | 2.20 | 0.00 | - | 101 | 101 | 92.48% |
| TSM240719P00095000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.23 | +0.01 | +5.26% | 9 | 2,150 | 54.88% |
| TSM240816P00095000 | 2024-05-13 12:47PM EDT | 2024-08-16 | 0.35 | 0.28 | 0.35 | 0.00 | - | 28 | 653 | 49.95% |
| TSM240920P00095000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.57 | 0.00 | - | 10 | 4,526 | 46.39% |
| TSM241018P00095000 | 2024-05-08 2:16PM EDT | 2024-10-18 | 0.62 | 0.62 | 0.73 | -0.22 | -26.19% | 1 | 556 | 44.07% |
| TSM241115P00095000 | 2024-05-14 10:55AM EDT | 2024-11-15 | 0.87 | 0.80 | 0.86 | 0.00 | - | 1 | 39 | 41.94% |
| TSM241220P00095000 | 2024-05-16 2:13PM EDT | 2024-12-20 | 1.01 | 0.99 | 1.08 | 0.00 | - | 2 | 2,400 | 40.39% |
| TSM250117P00095000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 1.26 | 1.29 | 1.36 | 0.00 | - | 1 | 6,305 | 40.13% |
| TSM250321P00095000 | 2024-05-13 11:22AM EDT | 2025-03-21 | 1.86 | 1.39 | 1.96 | 0.00 | - | 3 | 32 | 39.27% |
| TSM250620P00095000 | 2024-05-13 1:51PM EDT | 2025-06-20 | 2.28 | 1.90 | 2.57 | 0.00 | - | 3 | 472 | 37.21% |
| TSM260116P00095000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 4.20 | 3.15 | 4.60 | +0.20 | +5.00% | 2 | 295 | 36.24% |
