香港股市 將收市,收市時間:39 分鐘

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
140.14-2.38 (-1.67%)
收市:04:00PM EDT
139.65 -0.49 (-0.35%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSM240419C000450002023-10-26 12:18PM EDT45.0042.7552.6554.200.00-100.00%
TSM240419C000500002024-04-15 10:14AM EDT50.0093.850.000.000.00-100.00%
TSM240419C000550002024-02-12 11:45AM EDT55.0076.8085.6588.350.00-12621.88%
TSM240419C000600002024-03-15 2:46PM EDT60.0076.4581.9583.800.00-1070630.27%
TSM240419C000650002024-01-04 4:48PM EDT65.0035.6151.0051.850.00-1970.00%
TSM240419C000700002024-03-15 10:09AM EDT70.0066.0772.0073.800.00-1177533.20%
TSM240419C000750002024-04-12 10:09AM EDT75.0068.400.000.000.00-2000.00%
TSM240419C000800002024-04-08 2:22PM EDT80.0063.980.000.000.00-100.00%
TSM240419C000850002024-03-08 4:55PM EDT85.0062.1055.8557.400.00-4903345.31%
TSM240419C000900002024-04-15 9:33AM EDT90.0054.500.000.000.00-200.00%
TSM240419C000950002024-04-15 11:05AM EDT95.0048.100.000.000.00-100.00%
TSM240419C001000002024-04-15 1:09PM EDT100.0042.980.000.000.00-1100.00%
TSM240419C001050002024-04-15 1:39PM EDT105.0035.430.000.000.00-200.00%
TSM240419C001100002024-04-15 2:41PM EDT110.0031.100.000.000.00-1200.00%
TSM240419C001130002024-04-12 12:34PM EDT113.0030.210.000.000.00-100.00%
TSM240419C001150002024-04-15 2:27PM EDT115.0026.050.000.000.00-1900.00%
TSM240419C001160002024-04-15 3:50PM EDT116.0024.700.000.000.00-500.00%
TSM240419C001170002024-04-11 9:59AM EDT117.0028.700.000.000.00--00.00%
TSM240419C001180002024-04-10 1:01PM EDT118.0029.000.000.000.00--00.00%
TSM240419C001200002024-04-15 1:38PM EDT120.0020.610.000.000.00-2800.00%
TSM240419C001210002024-04-15 11:07AM EDT121.0021.900.000.000.00-200.00%
TSM240419C001220002024-04-15 3:09PM EDT122.0018.800.000.000.00-600.00%
TSM240419C001230002024-04-15 9:45AM EDT123.0022.010.000.000.00-1000.00%
TSM240419C001240002024-04-15 1:42PM EDT124.0017.100.000.000.00-100.00%
TSM240419C001250002024-04-15 3:24PM EDT125.0015.930.000.000.00-2000.00%
TSM240419C001260002024-04-12 2:56PM EDT126.0017.000.000.000.00-600.00%
TSM240419C001270002024-04-15 3:05PM EDT127.0014.250.000.000.00-400.00%
TSM240419C001280002024-04-15 3:50PM EDT128.0013.400.000.000.00-200.00%
TSM240419C001290002024-04-15 10:24AM EDT129.0015.180.000.000.00-200.00%
TSM240419C001300002024-04-15 3:43PM EDT130.0011.660.000.000.00-46000.00%
TSM240419C001310002024-04-15 3:15PM EDT131.0010.700.000.000.00-8800.00%
TSM240419C001320002024-04-15 2:54PM EDT132.0010.000.000.000.00-3200.00%
TSM240419C001330002024-04-15 3:51PM EDT133.009.220.000.000.00-2500.00%
TSM240419C001340002024-04-15 3:36PM EDT134.008.620.000.000.00-1200.00%
TSM240419C001350002024-04-15 3:56PM EDT135.008.050.000.000.00-39400.00%
TSM240419C001360002024-04-15 3:59PM EDT136.007.050.000.000.00-14800.00%
TSM240419C001370002024-04-15 3:30PM EDT137.006.500.000.000.00-21900.00%
TSM240419C001380002024-04-15 3:15PM EDT138.006.030.000.000.00-8300.00%
TSM240419C001390002024-04-15 3:15PM EDT139.005.430.000.000.00-5700.00%
TSM240419C001400002024-04-15 3:59PM EDT140.004.800.000.000.00-2,57800.00%
TSM240419C001410002024-04-15 3:59PM EDT141.004.450.000.000.00-53201.56%
TSM240419C001420002024-04-15 3:59PM EDT142.004.150.000.000.00-44003.13%
TSM240419C001430002024-04-15 3:59PM EDT143.003.500.000.000.00-1,07406.25%
TSM240419C001440002024-04-15 3:59PM EDT144.003.200.000.000.00-3,49006.25%
TSM240419C001450002024-04-15 3:59PM EDT145.002.800.000.000.00-4,07006.25%
TSM240419C001460002024-04-15 3:59PM EDT146.002.500.000.000.00-871012.50%
TSM240419C001470002024-04-15 3:59PM EDT147.002.250.000.000.00-1,118012.50%
TSM240419C001480002024-04-15 3:59PM EDT148.002.090.000.000.00-791012.50%
TSM240419C001490002024-04-15 3:59PM EDT149.001.850.000.000.00-1,123012.50%
TSM240419C001500002024-04-15 3:59PM EDT150.001.580.000.000.00-7,302012.50%
TSM240419C001525002024-04-15 3:59PM EDT152.501.150.000.000.00-5,183025.00%
TSM240419C001550002024-04-15 3:59PM EDT155.000.870.000.000.00-4,029025.00%
TSM240419C001575002024-04-15 3:59PM EDT157.500.650.000.000.00-1,908025.00%
TSM240419C001600002024-04-15 3:59PM EDT160.000.470.000.000.00-5,985025.00%
TSM240419C001625002024-04-15 3:53PM EDT162.500.370.000.000.00-194025.00%
TSM240419C001650002024-04-15 3:59PM EDT165.000.270.000.000.00-1,084025.00%
TSM240419C001675002024-04-15 3:53PM EDT167.500.220.000.000.00-363050.00%
TSM240419C001700002024-04-15 3:57PM EDT170.000.180.000.000.00-1,369050.00%
TSM240419C001725002024-04-15 3:33PM EDT172.500.150.000.000.00-69050.00%
TSM240419C001750002024-04-15 3:45PM EDT175.000.110.000.000.00-395050.00%
TSM240419C001775002024-04-15 3:44PM EDT177.500.090.000.000.00-16050.00%
TSM240419C001800002024-04-15 3:58PM EDT180.000.070.000.000.00-1,167050.00%
TSM240419C001825002024-04-15 9:34AM EDT182.500.090.000.000.00-2050.00%
TSM240419C001850002024-04-15 3:41PM EDT185.000.040.000.000.00-72050.00%
TSM240419C001875002024-04-15 9:50AM EDT187.500.040.000.000.00-1050.00%
TSM240419C001900002024-04-15 3:24PM EDT190.000.040.000.000.00-265050.00%
TSM240419C001950002024-04-15 2:09PM EDT195.000.010.000.000.00-166050.00%
TSM240419C002000002024-04-15 3:51PM EDT200.000.020.000.000.00-577050.00%
TSM240419C002100002024-04-15 3:52PM EDT210.000.010.000.000.00-1,690050.00%
TSM240419C002200002024-04-15 3:59PM EDT220.000.010.000.000.00-125050.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSM240419P000450002024-04-10 3:25PM EDT45.000.010.000.000.00-1050.00%
TSM240419P000500002024-03-18 2:00PM EDT50.000.010.000.000.00-1050.00%
TSM240419P000550002024-04-05 9:41AM EDT55.000.010.000.000.00-210050.00%
TSM240419P000600002024-04-01 9:30AM EDT60.000.010.000.000.00-130100.00%
TSM240419P000650002024-04-09 9:59AM EDT65.000.010.000.000.00-1050.00%
TSM240419P000700002024-04-12 3:52PM EDT70.000.010.000.000.00-4050.00%
TSM240419P000750002024-04-15 11:17AM EDT75.000.010.000.000.00-7050.00%
TSM240419P000800002024-04-11 9:53AM EDT80.000.020.000.000.00-1050.00%
TSM240419P000850002024-04-04 9:30AM EDT85.000.020.000.000.00-5050.00%
TSM240419P000900002024-04-15 10:16AM EDT90.000.020.000.000.00-1050.00%
TSM240419P000950002024-04-15 12:39PM EDT95.000.010.000.000.00-2050.00%
TSM240419P001000002024-04-15 3:15PM EDT100.000.010.000.000.00-7050.00%
TSM240419P001050002024-04-15 3:54PM EDT105.000.020.000.000.00-12050.00%
TSM240419P001100002024-04-15 3:57PM EDT110.000.040.000.000.00-235050.00%
TSM240419P001120002024-04-15 1:16PM EDT112.000.050.000.000.00-19050.00%
TSM240419P001130002024-04-15 1:26PM EDT113.000.050.000.000.00-163050.00%
TSM240419P001140002024-04-15 3:48PM EDT114.000.070.000.000.00-7050.00%
TSM240419P001150002024-04-15 3:28PM EDT115.000.090.000.000.00-70050.00%
TSM240419P001160002024-04-15 3:17PM EDT116.000.090.000.000.00-21050.00%
TSM240419P001170002024-04-12 3:59PM EDT117.000.100.000.000.00-304050.00%
TSM240419P001180002024-04-15 3:37PM EDT118.000.150.000.000.00-18050.00%
TSM240419P001190002024-04-15 2:56PM EDT119.000.130.000.000.00-3025.00%
TSM240419P001200002024-04-15 3:57PM EDT120.000.170.000.000.00-382025.00%
TSM240419P001210002024-04-15 3:34PM EDT121.000.230.000.000.00-39025.00%
TSM240419P001220002024-04-15 3:56PM EDT122.000.240.000.000.00-629025.00%
TSM240419P001230002024-04-15 3:17PM EDT123.000.310.000.000.00-86025.00%
TSM240419P001240002024-04-15 3:59PM EDT124.000.330.000.000.00-68025.00%
TSM240419P001250002024-04-15 3:56PM EDT125.000.390.000.000.00-489025.00%
TSM240419P001260002024-04-15 3:53PM EDT126.000.510.000.000.00-418025.00%
TSM240419P001270002024-04-15 3:50PM EDT127.000.600.000.000.00-115025.00%
TSM240419P001280002024-04-15 3:58PM EDT128.000.690.000.000.00-148025.00%
TSM240419P001290002024-04-15 3:58PM EDT129.000.830.000.000.00-150025.00%
TSM240419P001300002024-04-15 3:59PM EDT130.001.020.000.000.00-2,384012.50%
TSM240419P001310002024-04-15 3:59PM EDT131.001.240.000.000.00-484012.50%
TSM240419P001320002024-04-15 3:50PM EDT132.001.460.000.000.00-159012.50%
TSM240419P001330002024-04-15 3:45PM EDT133.001.740.000.000.00-551012.50%
TSM240419P001340002024-04-15 3:59PM EDT134.002.040.000.000.00-450012.50%
TSM240419P001350002024-04-15 3:59PM EDT135.002.380.000.000.00-1,25306.25%
TSM240419P001360002024-04-15 3:46PM EDT136.002.750.000.000.00-57006.25%
TSM240419P001370002024-04-15 3:59PM EDT137.003.000.000.000.00-36506.25%
TSM240419P001380002024-04-15 3:59PM EDT138.003.450.000.000.00-3,26003.13%
TSM240419P001390002024-04-15 3:56PM EDT139.003.800.000.000.00-3,07903.13%
TSM240419P001400002024-04-15 3:59PM EDT140.004.600.000.000.00-2,25600.39%
TSM240419P001410002024-04-15 3:46PM EDT141.005.100.000.000.00-49800.00%
TSM240419P001420002024-04-15 3:50PM EDT142.005.500.000.000.00-3,07500.00%
TSM240419P001430002024-04-15 3:50PM EDT143.006.100.000.000.00-2,95600.00%
TSM240419P001440002024-04-15 3:10PM EDT144.006.900.000.000.00-24600.00%
TSM240419P001450002024-04-15 3:59PM EDT145.007.550.000.000.00-17400.00%
TSM240419P001460002024-04-15 3:44PM EDT146.008.150.000.000.00-5900.00%
TSM240419P001470002024-04-15 2:12PM EDT147.008.550.000.000.00-4200.00%
TSM240419P001480002024-04-15 3:50PM EDT148.009.450.000.000.00-4500.00%
TSM240419P001490002024-04-15 3:21PM EDT149.0010.460.000.000.00-1000.00%
TSM240419P001500002024-04-15 3:57PM EDT150.0010.950.000.000.00-13400.00%
TSM240419P001525002024-04-15 12:29PM EDT152.5011.000.000.000.00-200.00%
TSM240419P001550002024-04-15 11:20AM EDT155.0013.100.000.000.00-1200.00%
TSM240419P001575002024-04-11 3:55PM EDT157.5011.900.000.000.00-2600.00%
TSM240419P001600002024-04-15 3:12PM EDT160.0019.920.000.000.00-700.00%
TSM240419P001625002024-04-15 12:24PM EDT162.5019.750.000.000.00-2600.00%
TSM240419P001650002024-04-15 1:20PM EDT165.0023.100.000.000.00-1200.00%
TSM240419P001700002024-04-04 1:59PM EDT170.0025.880.000.000.00-100.00%
TSM240419P001750002024-03-22 11:33AM EDT175.0033.750.000.000.00-200.00%
TSM240419P001775002024-04-12 10:21AM EDT177.5033.750.000.000.00-600.00%
TSM240419P001800002024-03-15 3:29PM EDT180.0043.3336.3538.550.00-400.00%
TSM240419P001850002024-03-19 12:09PM EDT185.0050.200.000.000.00-300.00%
TSM240419P001950002024-03-11 11:04AM EDT195.0054.0046.2547.500.00-2100.00%
TSM240419P002000002024-04-15 10:37AM EDT200.0056.560.000.000.00-1000.00%
TSM240419P002100002024-03-08 11:51AM EDT210.0055.1568.1069.400.00-800.00%