Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 60.10 | 50.95 | 54.20 | 0.00 | - | 1 | 1 | 139.65% |
| TSM240510C00090000 | 2024-04-23 3:10PM EDT | 90.00 | 43.54 | 45.95 | 49.35 | 0.00 | - | - | 2 | 131.06% |
| TSM240510C00100000 | 2024-04-05 2:15PM EDT | 100.00 | 41.74 | 35.95 | 39.35 | 0.00 | - | 3 | 3 | 102.54% |
| TSM240510C00105000 | 2024-04-23 2:27PM EDT | 105.00 | 28.72 | 31.00 | 34.35 | 0.00 | - | 1 | 3 | 90.43% |
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 21.19 | 25.95 | 29.40 | 0.00 | - | 1 | 9 | 77.25% |
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 22.60 | 21.00 | 24.50 | 0.00 | - | 1 | 6 | 67.29% |
| TSM240510C00118000 | 2024-04-22 9:42AM EDT | 118.00 | 10.27 | 18.10 | 21.50 | 0.00 | - | - | 1 | 61.04% |
| TSM240510C00120000 | 2024-04-30 11:23AM EDT | 120.00 | 19.10 | 16.15 | 19.50 | +5.03 | +35.75% | 1 | 16 | 56.45% |
| TSM240510C00123000 | 2024-04-29 9:59AM EDT | 123.00 | 14.20 | 13.20 | 16.65 | 0.00 | - | 1 | 9 | 50.93% |
| TSM240510C00124000 | 2024-04-25 3:34PM EDT | 124.00 | 14.24 | 12.65 | 15.55 | 0.00 | - | 1 | 29 | 52.05% |
| TSM240510C00125000 | 2024-04-29 9:34AM EDT | 125.00 | 14.20 | 12.40 | 13.40 | +1.42 | +11.11% | 1 | 162 | 54.83% |
| TSM240510C00126000 | 2024-04-25 10:28AM EDT | 126.00 | 8.60 | 10.45 | 12.65 | 0.00 | - | 1 | 17 | 55.91% |
| TSM240510C00127000 | 2024-04-29 12:08PM EDT | 127.00 | 11.60 | 10.65 | 11.45 | 0.00 | - | 1 | 79 | 49.39% |
| TSM240510C00128000 | 2024-04-26 3:00PM EDT | 128.00 | 10.82 | 9.95 | 11.15 | 0.00 | - | 14 | 76 | 56.62% |
| TSM240510C00129000 | 2024-04-29 10:33AM EDT | 129.00 | 8.90 | 8.45 | 9.75 | 0.00 | - | 2 | 131 | 47.41% |
| TSM240510C00130000 | 2024-04-29 1:37PM EDT | 130.00 | 9.23 | 7.65 | 8.85 | 0.00 | - | 1 | 91 | 45.36% |
| TSM240510C00131000 | 2024-04-30 10:17AM EDT | 131.00 | 8.50 | 7.35 | 8.90 | 0.00 | - | 11 | 147 | 55.10% |
| TSM240510C00132000 | 2024-04-30 12:32PM EDT | 132.00 | 7.42 | 6.65 | 8.15 | +0.24 | +3.34% | 2 | 88 | 54.03% |
| TSM240510C00133000 | 2024-04-30 12:46PM EDT | 133.00 | 6.46 | 6.05 | 7.15 | -0.54 | -7.71% | 17 | 336 | 49.83% |
| TSM240510C00134000 | 2024-04-30 10:24AM EDT | 134.00 | 6.83 | 5.45 | 5.60 | +0.68 | +11.06% | 14 | 345 | 39.31% |
| TSM240510C00135000 | 2024-04-30 2:26PM EDT | 135.00 | 4.85 | 4.80 | 4.95 | -0.65 | -11.82% | 66 | 487 | 38.84% |
| TSM240510C00136000 | 2024-04-30 3:41PM EDT | 136.00 | 4.68 | 4.20 | 4.35 | -0.07 | -1.47% | 61 | 496 | 38.48% |
| TSM240510C00137000 | 2024-04-30 3:36PM EDT | 137.00 | 3.75 | 3.65 | 3.80 | -0.60 | -13.79% | 43 | 610 | 38.18% |
| TSM240510C00138000 | 2024-04-30 3:54PM EDT | 138.00 | 3.35 | 3.20 | 3.30 | -0.55 | -14.10% | 670 | 466 | 37.98% |
| TSM240510C00139000 | 2024-04-30 3:55PM EDT | 139.00 | 2.83 | 2.75 | 2.81 | -0.32 | -10.16% | 338 | 294 | 37.40% |
| TSM240510C00140000 | 2024-04-30 3:53PM EDT | 140.00 | 2.42 | 2.35 | 2.40 | -0.39 | -13.88% | 494 | 437 | 37.21% |
| TSM240510C00141000 | 2024-04-30 2:31PM EDT | 141.00 | 2.10 | 1.98 | 2.07 | -0.30 | -12.50% | 128 | 483 | 37.45% |
| TSM240510C00142000 | 2024-04-30 3:33PM EDT | 142.00 | 1.98 | 1.67 | 1.75 | -0.11 | -5.26% | 73 | 439 | 37.35% |
| TSM240510C00143000 | 2024-04-30 1:52PM EDT | 143.00 | 1.74 | 1.39 | 1.48 | +0.12 | +7.41% | 102 | 188 | 37.40% |
| TSM240510C00144000 | 2024-04-30 2:07PM EDT | 144.00 | 1.38 | 1.18 | 1.24 | -0.04 | -2.82% | 55 | 224 | 37.40% |
| TSM240510C00145000 | 2024-04-30 3:58PM EDT | 145.00 | 1.02 | 0.96 | 1.03 | -0.19 | -15.70% | 155 | 658 | 37.35% |
| TSM240510C00146000 | 2024-04-30 1:55PM EDT | 146.00 | 1.00 | 0.79 | 0.86 | -0.01 | -0.99% | 64 | 250 | 37.50% |
| TSM240510C00147000 | 2024-04-30 3:50PM EDT | 147.00 | 0.80 | 0.64 | 0.71 | -0.03 | -3.61% | 32 | 174 | 37.55% |
| TSM240510C00148000 | 2024-04-30 2:31PM EDT | 148.00 | 0.66 | 0.53 | 0.59 | -0.02 | -2.94% | 114 | 203 | 37.74% |
| TSM240510C00149000 | 2024-04-30 12:25PM EDT | 149.00 | 0.55 | 0.44 | 0.48 | 0.00 | - | 113 | 147 | 37.74% |
| TSM240510C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.38 | 0.36 | 0.40 | -0.07 | -15.56% | 77 | 1,569 | 38.04% |
| TSM240510C00152500 | 2024-04-30 3:55PM EDT | 152.50 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 20 | 152 | 38.72% |
| TSM240510C00155000 | 2024-04-30 1:55PM EDT | 155.00 | 0.16 | 0.12 | 0.17 | -0.01 | -5.88% | 11 | 381 | 40.14% |
| TSM240510C00157500 | 2024-04-30 12:27PM EDT | 157.50 | 0.11 | 0.08 | 0.10 | +0.02 | +22.22% | 95 | 58 | 40.43% |
| TSM240510C00160000 | 2024-04-30 2:05PM EDT | 160.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 48 | 280 | 41.99% |
| TSM240510C00162500 | 2024-04-30 12:42PM EDT | 162.50 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 22 | 100 | 45.51% |
| TSM240510C00165000 | 2024-04-26 3:00PM EDT | 165.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 35 | 360 | 51.56% |
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 222 | 50.00% |
| TSM240510C00175000 | 2024-04-30 3:45PM EDT | 175.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 5 | 310 | 56.64% |
| TSM240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 6 | 346 | 62.50% |
| TSM240510C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 67 | 82 | 78.91% |
| TSM240510C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 112 | 84.77% |
| TSM240510C00195000 | 2024-04-24 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 20 | 91.02% |
| TSM240510C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 30 | 181 | 96.48% |
| TSM240510C00205000 | 2024-04-22 11:05AM EDT | 205.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 75 | 86.72% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 4 | 63 | 100.00% |
| TSM240510P00100000 | 2024-04-30 2:27PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 661 | 70.31% |
| TSM240510P00105000 | 2024-04-25 1:42PM EDT | 105.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 25 | 362 | 61.72% |
| TSM240510P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 643 | 54.10% |
| TSM240510P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 24 | 264 | 50.98% |
| TSM240510P00115000 | 2024-04-30 1:59PM EDT | 115.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 32 | 219 | 47.66% |
| TSM240510P00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 23 | 47.66% |
| TSM240510P00117000 | 2024-04-30 12:57PM EDT | 117.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 5 | 8 | 46.48% |
| TSM240510P00118000 | 2024-04-30 3:59PM EDT | 118.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 21 | 19 | 44.34% |
| TSM240510P00119000 | 2024-04-29 2:05PM EDT | 119.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 90 | 234 | 43.75% |
| TSM240510P00120000 | 2024-04-30 3:51PM EDT | 120.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 36 | 814 | 42.77% |
| TSM240510P00121000 | 2024-04-29 2:05PM EDT | 121.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 2 | 9 | 41.60% |
| TSM240510P00122000 | 2024-04-29 3:18PM EDT | 122.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 47 | 58 | 40.82% |
| TSM240510P00123000 | 2024-04-30 2:31PM EDT | 123.00 | 0.14 | 0.18 | 0.22 | -0.02 | -12.50% | 7 | 466 | 40.14% |
| TSM240510P00124000 | 2024-04-30 3:18PM EDT | 124.00 | 0.18 | 0.22 | 0.26 | -0.01 | -5.26% | 16 | 414 | 39.26% |
| TSM240510P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.29 | 0.27 | 0.32 | +0.06 | +26.09% | 13 | 922 | 38.67% |
| TSM240510P00126000 | 2024-04-30 1:51PM EDT | 126.00 | 0.26 | 0.34 | 0.38 | -0.01 | -3.70% | 21 | 110 | 37.74% |
| TSM240510P00127000 | 2024-04-30 3:29PM EDT | 127.00 | 0.36 | 0.43 | 0.48 | +0.02 | +5.88% | 113 | 374 | 37.50% |
| TSM240510P00128000 | 2024-04-30 3:18PM EDT | 128.00 | 0.45 | 0.53 | 0.58 | +0.01 | +2.27% | 30 | 424 | 36.82% |
| TSM240510P00129000 | 2024-04-30 3:48PM EDT | 129.00 | 0.59 | 0.66 | 0.72 | +0.01 | +1.72% | 5 | 467 | 36.52% |
| TSM240510P00130000 | 2024-04-30 3:48PM EDT | 130.00 | 0.85 | 0.82 | 0.89 | +0.17 | +25.00% | 187 | 903 | 36.30% |
| TSM240510P00131000 | 2024-04-30 3:46PM EDT | 131.00 | 0.89 | 1.01 | 1.08 | +0.10 | +12.66% | 134 | 555 | 35.89% |
| TSM240510P00132000 | 2024-04-30 3:18PM EDT | 132.00 | 1.08 | 1.24 | 1.32 | +0.07 | +6.93% | 118 | 264 | 35.72% |
| TSM240510P00133000 | 2024-04-30 3:46PM EDT | 133.00 | 1.34 | 1.51 | 1.59 | +0.11 | +8.94% | 226 | 234 | 35.45% |
| TSM240510P00134000 | 2024-04-30 3:46PM EDT | 134.00 | 1.62 | 1.82 | 1.91 | -0.14 | -7.95% | 172 | 73 | 35.30% |
| TSM240510P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 2.18 | 2.18 | 2.27 | +0.43 | +24.57% | 340 | 197 | 35.11% |
| TSM240510P00136000 | 2024-04-30 3:21PM EDT | 136.00 | 2.60 | 2.58 | 2.70 | +0.34 | +15.04% | 26 | 150 | 35.16% |
| TSM240510P00137000 | 2024-04-30 3:46PM EDT | 137.00 | 2.75 | 3.05 | 3.15 | +0.12 | +4.56% | 90 | 188 | 34.92% |
| TSM240510P00138000 | 2024-04-30 3:54PM EDT | 138.00 | 3.40 | 3.55 | 3.65 | +0.30 | +9.68% | 69 | 116 | 34.72% |
| TSM240510P00139000 | 2024-04-30 3:29PM EDT | 139.00 | 4.00 | 4.10 | 4.25 | +0.55 | +15.94% | 32 | 71 | 35.06% |
| TSM240510P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 4.66 | 4.70 | 4.85 | +0.66 | +16.50% | 91 | 374 | 34.94% |
| TSM240510P00141000 | 2024-04-30 9:59AM EDT | 141.00 | 4.15 | 5.30 | 5.50 | -0.45 | -9.78% | 11 | 34 | 34.84% |
| TSM240510P00142000 | 2024-04-29 9:35AM EDT | 142.00 | 4.75 | 6.00 | 6.20 | -1.35 | -22.13% | 4 | 100 | 34.84% |
| TSM240510P00143000 | 2024-04-30 3:15PM EDT | 143.00 | 6.25 | 5.60 | 6.95 | -0.25 | -3.85% | 15 | 68 | 34.99% |
| TSM240510P00144000 | 2024-04-30 3:15PM EDT | 144.00 | 7.00 | 6.25 | 7.85 | -6.30 | -47.37% | 9 | 29 | 36.72% |
| TSM240510P00145000 | 2024-04-26 10:30AM EDT | 145.00 | 8.52 | 7.10 | 8.85 | 0.00 | - | 2 | 118 | 39.65% |
| TSM240510P00146000 | 2024-04-29 10:19AM EDT | 146.00 | 9.65 | 8.15 | 10.25 | 0.00 | - | 2 | 64 | 48.00% |
| TSM240510P00147000 | 2024-04-19 10:44AM EDT | 147.00 | 19.20 | 8.50 | 11.10 | 0.00 | - | 53 | 59 | 48.80% |
| TSM240510P00148000 | 2024-04-18 12:15PM EDT | 148.00 | 14.70 | 10.40 | 11.20 | 0.00 | - | 10 | 24 | 36.77% |
| TSM240510P00149000 | 2024-04-30 9:57AM EDT | 149.00 | 10.25 | 10.90 | 12.80 | -6.45 | -38.62% | 5 | 6 | 49.68% |
| TSM240510P00150000 | 2024-04-18 9:35AM EDT | 150.00 | 11.00 | 11.05 | 14.10 | -5.62 | -33.81% | 2 | 36 | 56.89% |
| TSM240510P00152500 | 2024-04-10 10:34AM EDT | 152.50 | 9.96 | 13.30 | 16.80 | 0.00 | - | - | 0 | 66.28% |
| TSM240510P00155000 | 2024-04-18 9:56AM EDT | 155.00 | 16.40 | 16.05 | 19.30 | -6.43 | -28.16% | 2 | 1 | 72.44% |
| TSM240510P00157500 | 2024-04-26 10:42AM EDT | 157.50 | 19.85 | 18.15 | 21.75 | 0.00 | - | 1 | 2 | 77.49% |
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 160.00 | 23.30 | 20.65 | 24.30 | 0.00 | - | 1 | 0 | 83.98% |
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 165.00 | 32.30 | 25.70 | 29.30 | 0.00 | - | 2 | 0 | 94.68% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 170.00 | 30.05 | 30.75 | 34.30 | 0.00 | - | 4 | 0 | 104.74% |
