香港股市 將在 7 小時 11 分鐘 開市

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
161.41-8.41 (-4.95%)
市場開市。 截至 02:19PM EDT。
價內期權
認購期權範圍2024年7月26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
TSM240726C001000002024-07-10 3:23PM EDT100.0091.0060.9063.400.00-11318.75%
TSM240726C001100002024-07-18 3:56PM EDT110.0062.2451.0053.700.00-11464278.52%
TSM240726C001150002024-07-18 3:56PM EDT115.0057.3145.8548.400.00-2102237.11%
TSM240726C001200002024-07-22 12:32PM EDT120.0047.7540.8543.100.00-34201.95%
TSM240726C001300002024-07-19 9:34AM EDT130.0038.7531.3531.950.00-18131.84%
TSM240726C001350002024-07-24 9:39AM EDT135.0028.6726.4026.95-5.80-16.83%39114.45%
TSM240726C001400002024-07-24 2:01PM EDT140.0021.7721.5022.60-6.74-23.64%108185115.92%
TSM240726C001450002024-07-24 1:58PM EDT145.0016.9016.0516.85-12.01-41.54%21654.30%
TSM240726C001460002024-07-19 12:43PM EDT146.0021.3515.3515.950.00-3370.22%
TSM240726C001480002024-07-23 12:23PM EDT148.0022.7512.8014.150.00-5583.74%
TSM240726C001490002024-07-24 12:11PM EDT149.0013.1012.6512.95-19.13-59.35%3466.02%
TSM240726C001500002024-07-24 1:49PM EDT150.0012.2011.1511.85-8.80-41.90%20424763.87%
TSM240726C001525002024-07-22 3:20PM EDT152.509.759.3510.35-7.15-42.31%13268.16%
TSM240726C001550002024-07-24 12:57PM EDT155.007.557.107.25-8.35-52.52%769050.98%
TSM240726C001575002024-07-24 1:05PM EDT157.505.085.005.10-7.63-60.03%2112046.97%
TSM240726C001600002024-07-24 2:03PM EDT160.003.253.253.35-7.73-69.14%46452644.46%
TSM240726C001625002024-07-24 2:01PM EDT162.501.891.831.86-6.91-78.52%2,52013140.38%
TSM240726C001650002024-07-24 2:03PM EDT165.000.940.960.94-5.06-84.33%4,12540939.01%
TSM240726C001675002024-07-24 2:03PM EDT167.500.440.420.45-3.66-89.27%1,7231,27039.21%
TSM240726C001700002024-07-24 2:04PM EDT170.000.200.200.21-2.55-92.73%3,7145,14240.14%
TSM240726C001725002024-07-24 1:53PM EDT172.500.110.100.11-1.46-92.99%1,4091,87642.38%
TSM240726C001750002024-07-24 2:02PM EDT175.000.060.060.07-0.84-93.33%2,3797,63346.09%
TSM240726C001775002024-07-24 2:03PM EDT177.500.030.030.04-0.42-93.33%5703,15448.44%
TSM240726C001800002024-07-24 1:55PM EDT180.000.020.020.03-0.21-91.30%1,6676,15951.17%
TSM240726C001825002024-07-24 1:51PM EDT182.500.020.010.02-0.10-83.33%2613,58853.13%
TSM240726C001850002024-07-24 1:44PM EDT185.000.010.010.02-0.05-83.33%5604,42158.59%
TSM240726C001875002024-07-24 1:13PM EDT187.500.020.000.02-0.03-60.00%4193,33860.94%
TSM240726C001900002024-07-24 12:35PM EDT190.000.010.000.01-0.02-66.67%2875,69562.50%
TSM240726C001925002024-07-24 1:35PM EDT192.500.010.000.01-0.01-50.00%561,40665.63%
TSM240726C001950002024-07-24 11:47AM EDT195.000.010.000.010.00-22,30870.31%
TSM240726C001975002024-07-24 10:01AM EDT197.500.010.000.01-0.01-50.00%993975.00%
TSM240726C002000002024-07-24 1:58PM EDT200.000.010.000.010.00-226,18578.13%
TSM240726C002025002024-07-24 12:49PM EDT202.500.010.000.010.00-250584.38%
TSM240726C002050002024-07-24 10:05AM EDT205.000.010.000.010.00-11,19287.50%
TSM240726C002075002024-07-22 10:32AM EDT207.500.010.000.010.00-1658590.63%
TSM240726C002100002024-07-24 12:49PM EDT210.000.010.000.010.00-51,20593.75%
TSM240726C002125002024-07-23 10:07AM EDT212.500.020.000.010.00-119798.44%
TSM240726C002150002024-07-23 10:07AM EDT215.000.010.000.010.00-11,197103.13%
TSM240726C002200002024-07-24 12:49PM EDT220.000.010.000.010.00-21,059109.38%
TSM240726C002250002024-07-19 10:49AM EDT225.000.010.000.010.00-13598118.75%
TSM240726C002300002024-07-23 10:33AM EDT230.000.010.000.010.00-37492125.00%
TSM240726C002350002024-07-19 3:41PM EDT235.000.010.000.010.00-8225131.25%
TSM240726C002400002024-07-19 12:43PM EDT240.000.010.000.010.00-100454137.50%
TSM240726C002450002024-07-18 1:46PM EDT245.000.010.000.010.00-46152143.75%
TSM240726C002500002024-07-22 2:21PM EDT250.000.010.000.010.00-101,369150.00%
TSM240726C002550002024-07-23 10:14AM EDT255.000.010.000.010.00-10138156.25%
TSM240726C002600002024-07-22 9:45AM EDT260.000.010.000.010.00-5863162.50%
認沽盤範圍2024年7月26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
TSM240726P000850002024-07-19 3:43PM EDT85.000.020.000.010.00-174451225.00%
TSM240726P000900002024-07-19 3:59PM EDT90.000.020.000.010.00-255312206.25%
TSM240726P000950002024-07-18 3:49PM EDT95.000.020.000.010.00-31101187.50%
TSM240726P001000002024-07-22 1:26PM EDT100.000.010.000.010.00-6180168.75%
TSM240726P001050002024-07-24 10:26AM EDT105.000.010.000.12-0.01-50.00%6102196.09%
TSM240726P001100002024-07-18 1:00PM EDT110.000.060.000.130.00-8691178.91%
TSM240726P001150002024-07-19 12:46PM EDT115.000.050.000.020.00-9178131.25%
TSM240726P001200002024-07-24 10:27AM EDT120.000.010.000.010.00-4874109.38%
TSM240726P001250002024-07-24 12:23PM EDT125.000.010.000.030.00-172,562104.69%
TSM240726P001300002024-07-24 1:40PM EDT130.000.010.010.020.00-63,13290.63%
TSM240726P001350002024-07-24 10:29AM EDT135.000.010.010.03-0.01-50.00%273778.13%
TSM240726P001370002024-07-23 11:58AM EDT137.000.020.010.030.00-335272.66%
TSM240726P001380002024-07-23 1:50PM EDT138.000.020.010.030.00-12669.53%
TSM240726P001390002024-07-22 12:10PM EDT139.000.060.010.040.00-416068.75%
TSM240726P001400002024-07-24 11:17AM EDT140.000.020.010.030.00-11355764.06%
TSM240726P001410002024-07-24 12:11PM EDT141.000.020.010.03-0.04-66.67%10110860.94%
TSM240726P001420002024-07-24 11:24AM EDT142.000.020.010.03-0.03-60.00%752258.20%
TSM240726P001430002024-07-24 11:41AM EDT143.000.020.010.03-0.02-50.00%2026655.47%
TSM240726P001440002024-07-24 11:42AM EDT144.000.020.020.040.00-515155.47%
TSM240726P001450002024-07-24 1:10PM EDT145.000.030.030.040.00-1,5106,55953.52%
TSM240726P001460002024-07-24 11:31AM EDT146.000.040.030.05+0.02+100.00%1033451.56%
TSM240726P001470002024-07-24 2:00PM EDT147.000.060.050.06+0.02+50.00%813250.78%
TSM240726P001480002024-07-24 12:49PM EDT148.000.060.060.08+0.02+50.00%3017250.59%
TSM240726P001490002024-07-24 1:51PM EDT149.000.070.080.09+0.03+75.00%21444348.24%
TSM240726P001500002024-07-24 2:03PM EDT150.000.130.110.13+0.10+333.33%6734,38648.05%
TSM240726P001525002024-07-24 2:00PM EDT152.500.210.210.24+0.15+250.00%1,25268745.02%
TSM240726P001550002024-07-24 1:58PM EDT155.000.430.440.47+0.33+330.00%2,1903,93142.82%
TSM240726P001575002024-07-24 1:57PM EDT157.500.820.890.89+0.66+412.50%2,1364,16040.67%
TSM240726P001600002024-07-24 2:02PM EDT160.001.561.571.60+1.27+437.93%4,4962,69438.45%
TSM240726P001625002024-07-24 1:57PM EDT162.502.552.652.75+2.02+381.13%2,4912,22836.91%
TSM240726P001650002024-07-24 1:53PM EDT165.004.004.204.35+3.01+304.04%1,0763,83135.25%
TSM240726P001675002024-07-24 1:44PM EDT167.505.456.206.40+3.77+224.40%9843,01734.91%
TSM240726P001700002024-07-24 1:56PM EDT170.008.338.408.60+5.47+191.26%1,0424,40324.22%
TSM240726P001725002024-07-24 1:40PM EDT172.5010.2110.8011.60+5.81+132.05%2561,27160.79%
TSM240726P001750002024-07-24 1:23PM EDT175.0012.8713.1514.30+7.12+123.83%4601,48351.66%
TSM240726P001775002024-07-24 11:31AM EDT177.5015.4515.7517.00+7.85+103.29%1671868.36%
TSM240726P001800002024-07-24 1:40PM EDT180.0017.6018.0018.50+7.10+67.62%1651,0960.00%
TSM240726P001825002024-07-24 1:45PM EDT182.5020.1520.8521.15+7.85+63.82%461,04663.67%
TSM240726P001850002024-07-24 11:56AM EDT185.0023.3323.3524.45+8.33+55.53%3248192.19%
TSM240726P001875002024-07-24 11:36AM EDT187.5025.3825.7026.15+7.45+41.55%41975.39%
TSM240726P001900002024-07-23 11:56AM EDT190.0019.0027.1528.700.00-111288.67%
TSM240726P001925002024-07-22 12:46PM EDT192.5024.1930.5531.050.00-1000.00%
TSM240726P001950002024-07-23 11:23AM EDT195.0024.3532.9033.850.00-13115.43%
TSM240726P001975002024-07-19 10:16AM EDT197.5030.5035.4036.650.00-12141.21%
TSM240726P002000002024-07-18 10:39AM EDT200.0030.0136.7539.100.00-136145.02%
TSM240726P002025002024-07-18 3:13PM EDT202.5033.4038.8541.800.00-810162.40%
TSM240726P002050002024-07-18 3:13PM EDT205.0035.9541.4544.450.00-975176.37%
TSM240726P002075002024-07-11 9:44AM EDT207.5018.7544.0546.850.00--0178.13%
TSM240726P002100002024-07-18 3:08PM EDT210.0040.8547.0549.050.00-90166.80%
TSM240726P002125002024-07-16 11:49AM EDT212.5026.2049.2051.800.00--0188.09%
TSM240726P002150002024-07-16 11:13AM EDT215.0028.5051.7554.200.00-20188.28%
TSM240726P002200002024-06-20 11:01AM EDT220.0041.4552.3055.700.00-200.00%
TSM240726P002300002024-07-18 2:53PM EDT230.0060.2066.7069.300.00-100228.52%