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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531C00075000 | 2024-04-26 3:30PM EDT | 75.00 | 63.10 | 60.50 | 62.30 | 0.00 | - | 1 | 1 | 99.61% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 100.00 | 30.35 | 35.65 | 37.75 | 0.00 | - | 5 | 5 | 67.04% |
| TSM240531C00105000 | 2024-04-18 9:41AM EDT | 105.00 | 27.42 | 30.95 | 32.70 | 0.00 | - | - | 1 | 61.28% |
| TSM240531C00110000 | 2024-04-22 11:29AM EDT | 110.00 | 19.50 | 25.85 | 27.90 | 0.00 | - | 6 | 6 | 53.42% |
| TSM240531C00115000 | 2024-04-23 11:25AM EDT | 115.00 | 18.90 | 20.00 | 22.95 | 0.00 | - | 10 | 20 | 59.60% |
| TSM240531C00120000 | 2024-04-30 3:55PM EDT | 120.00 | 18.85 | 16.65 | 18.45 | 0.00 | - | 174 | 185 | 54.18% |
| TSM240531C00125000 | 2024-05-01 11:30AM EDT | 125.00 | 11.77 | 12.10 | 13.65 | 0.00 | - | 1 | 16 | 44.73% |
| TSM240531C00126000 | 2024-05-01 9:34AM EDT | 126.00 | 12.70 | 11.75 | 12.45 | 0.00 | - | 2 | 4 | 40.72% |
| TSM240531C00127000 | 2024-04-25 2:16PM EDT | 127.00 | 13.05 | 10.90 | 11.90 | 0.00 | - | 6 | 2 | 42.11% |
| TSM240531C00128000 | 2024-05-02 10:47AM EDT | 128.00 | 9.17 | 10.15 | 11.40 | -1.03 | -10.10% | 81 | 29 | 43.58% |
| TSM240531C00129000 | 2024-04-29 9:42AM EDT | 129.00 | 10.57 | 9.20 | 10.20 | 0.00 | - | 1 | 8 | 39.54% |
| TSM240531C00130000 | 2024-05-01 2:23PM EDT | 130.00 | 9.25 | 8.70 | 9.65 | 0.00 | - | 3 | 110 | 40.31% |
| TSM240531C00131000 | 2024-05-01 11:57AM EDT | 131.00 | 6.96 | 8.30 | 9.25 | 0.00 | - | 1 | 33 | 41.91% |
| TSM240531C00132000 | 2024-05-02 3:39PM EDT | 132.00 | 7.80 | 7.20 | 8.25 | +1.56 | +25.00% | 11 | 75 | 39.11% |
| TSM240531C00133000 | 2024-05-02 11:05AM EDT | 133.00 | 6.44 | 6.85 | 7.35 | -1.06 | -14.13% | 2 | 81 | 36.93% |
| TSM240531C00134000 | 2024-05-01 3:38PM EDT | 134.00 | 6.05 | 6.50 | 7.35 | -0.88 | -12.70% | 2 | 215 | 40.64% |
| TSM240531C00135000 | 2024-05-02 2:53PM EDT | 135.00 | 6.20 | 5.70 | 6.75 | +0.65 | +11.71% | 8 | 215 | 40.11% |
| TSM240531C00136000 | 2024-05-02 3:18PM EDT | 136.00 | 5.55 | 5.45 | 5.60 | -1.65 | -22.92% | 17 | 78 | 35.84% |
| TSM240531C00137000 | 2024-05-02 9:39AM EDT | 137.00 | 4.71 | 4.95 | 5.10 | -1.89 | -28.64% | 5 | 123 | 35.66% |
| TSM240531C00138000 | 2024-05-02 2:09PM EDT | 138.00 | 4.50 | 4.50 | 4.65 | -0.97 | -17.73% | 11 | 117 | 35.62% |
| TSM240531C00139000 | 2024-05-02 3:50PM EDT | 139.00 | 3.95 | 4.05 | 4.15 | -0.79 | -16.67% | 7 | 78 | 35.06% |
| TSM240531C00140000 | 2024-05-02 2:53PM EDT | 140.00 | 3.80 | 3.65 | 3.75 | +0.35 | +10.14% | 6 | 683 | 34.96% |
| TSM240531C00141000 | 2024-05-01 1:12PM EDT | 141.00 | 2.75 | 3.30 | 3.40 | -0.14 | -4.84% | 1 | 179 | 35.02% |
| TSM240531C00142000 | 2024-05-02 2:10PM EDT | 142.00 | 3.00 | 2.96 | 3.10 | -0.51 | -14.53% | 11 | 47 | 35.24% |
| TSM240531C00143000 | 2024-05-02 12:26PM EDT | 143.00 | 2.52 | 2.64 | 2.75 | -1.48 | -37.00% | 4 | 67 | 34.94% |
| TSM240531C00144000 | 2024-05-02 11:47AM EDT | 144.00 | 2.23 | 2.35 | 2.46 | +0.22 | +10.95% | 1 | 65 | 34.89% |
| TSM240531C00145000 | 2024-05-02 2:09PM EDT | 145.00 | 2.10 | 2.07 | 2.20 | +0.10 | +5.00% | 48 | 289 | 34.86% |
| TSM240531C00146000 | 2024-05-02 2:55PM EDT | 146.00 | 1.96 | 1.86 | 1.96 | -0.38 | -16.24% | 8 | 64 | 34.84% |
| TSM240531C00147000 | 2024-05-02 2:18PM EDT | 147.00 | 1.60 | 1.66 | 1.74 | -0.45 | -21.95% | 4 | 62 | 34.79% |
| TSM240531C00148000 | 2024-05-02 3:27PM EDT | 148.00 | 1.52 | 1.46 | 1.55 | +0.22 | +16.92% | 1 | 33 | 34.84% |
| TSM240531C00149000 | 2024-05-02 2:35PM EDT | 149.00 | 1.30 | 1.27 | 1.36 | +0.14 | +12.07% | 3 | 119 | 34.72% |
| TSM240531C00150000 | 2024-05-02 3:15PM EDT | 150.00 | 1.22 | 1.14 | 1.19 | -0.03 | -2.40% | 30 | 208 | 34.61% |
| TSM240531C00152500 | 2024-05-02 11:13AM EDT | 152.50 | 0.80 | 0.83 | 0.91 | -0.22 | -21.57% | 19 | 93 | 35.18% |
| TSM240531C00155000 | 2024-05-02 3:13PM EDT | 155.00 | 0.65 | 0.60 | 0.64 | -0.29 | -30.85% | 20 | 112 | 34.99% |
| TSM240531C00157500 | 2024-05-01 11:49AM EDT | 157.50 | 0.40 | 0.42 | 0.48 | 0.00 | - | 5 | 19 | 35.50% |
| TSM240531C00160000 | 2024-05-02 2:53PM EDT | 160.00 | 0.36 | 0.32 | 0.36 | +0.05 | +16.13% | 8 | 89 | 35.99% |
| TSM240531C00162500 | 2024-04-29 11:43AM EDT | 162.50 | 0.41 | 0.23 | 0.28 | 0.00 | - | 2 | 47 | 36.77% |
| TSM240531C00165000 | 2024-05-02 3:15PM EDT | 165.00 | 0.22 | 0.18 | 0.21 | +0.06 | +37.50% | 2 | 15 | 37.21% |
| TSM240531C00170000 | 2024-05-02 12:00PM EDT | 170.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 1 | 115 | 38.67% |
| TSM240531C00175000 | 2024-05-01 1:52PM EDT | 175.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 9 | 40.63% |
| TSM240531C00180000 | 2024-05-02 10:04AM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5 | 9 | 41.21% |
| TSM240531C00185000 | 2024-04-29 11:28AM EDT | 185.00 | 0.06 | 0.01 | 0.29 | -0.01 | -14.29% | 51 | 2 | 51.76% |
| TSM240531C00190000 | 2024-04-16 10:01AM EDT | 190.00 | 0.40 | 0.00 | 0.29 | 0.00 | - | - | 1 | 55.18% |
| TSM240531C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 58.50% |
| TSM240531C00200000 | 2024-04-26 1:01PM EDT | 200.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 61.91% |
| TSM240531C00205000 | 2024-04-26 9:30AM EDT | 205.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 64.84% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531P00090000 | 2024-04-19 1:16PM EDT | 90.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 68.75% |
| TSM240531P00095000 | 2024-05-01 12:01PM EDT | 95.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 8 | 55.08% |
| TSM240531P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 100 | 126 | 50.68% |
| TSM240531P00105000 | 2024-05-01 1:26PM EDT | 105.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 1 | 70 | 46.58% |
| TSM240531P00110000 | 2024-05-02 10:11AM EDT | 110.00 | 0.24 | 0.17 | 0.22 | +0.04 | +20.00% | 5 | 145 | 42.58% |
| TSM240531P00115000 | 2024-05-02 3:02PM EDT | 115.00 | 0.28 | 0.27 | 0.31 | -0.11 | -28.21% | 667 | 266 | 37.65% |
| TSM240531P00119000 | 2024-05-02 1:50PM EDT | 119.00 | 0.53 | 0.46 | 0.49 | +0.14 | +35.90% | 2 | 17 | 34.99% |
| TSM240531P00120000 | 2024-05-02 3:49PM EDT | 120.00 | 0.57 | 0.53 | 0.58 | +0.12 | +26.67% | 16 | 446 | 34.82% |
| TSM240531P00121000 | 2024-05-02 3:02PM EDT | 121.00 | 0.61 | 0.61 | 0.66 | -0.12 | -16.44% | 2 | 20 | 34.33% |
| TSM240531P00122000 | 2024-05-02 12:28PM EDT | 122.00 | 0.85 | 0.69 | 0.75 | +0.18 | +26.87% | 19 | 20 | 33.79% |
| TSM240531P00123000 | 2024-05-02 10:06AM EDT | 123.00 | 1.30 | 0.80 | 0.87 | +0.28 | +27.45% | 1 | 17 | 33.52% |
| TSM240531P00124000 | 2024-05-02 3:46PM EDT | 124.00 | 1.03 | 0.91 | 1.01 | -0.25 | -19.53% | 34 | 28 | 33.28% |
| TSM240531P00125000 | 2024-05-02 3:49PM EDT | 125.00 | 1.20 | 1.08 | 1.16 | +0.07 | +6.19% | 10 | 497 | 32.96% |
| TSM240531P00126000 | 2024-05-02 12:37PM EDT | 126.00 | 1.65 | 1.26 | 1.34 | +0.09 | +5.77% | 5 | 145 | 32.76% |
| TSM240531P00127000 | 2024-05-02 12:37PM EDT | 127.00 | 1.88 | 1.44 | 1.56 | +0.47 | +33.33% | 5 | 134 | 32.72% |
| TSM240531P00128000 | 2024-05-02 12:37PM EDT | 128.00 | 2.17 | 1.66 | 1.76 | +0.64 | +41.83% | 13 | 41 | 32.28% |
| TSM240531P00129000 | 2024-05-02 12:37PM EDT | 129.00 | 2.47 | 1.92 | 2.04 | +0.72 | +41.14% | 23 | 34 | 32.32% |
| TSM240531P00130000 | 2024-05-02 3:47PM EDT | 130.00 | 2.35 | 2.20 | 2.33 | -0.12 | -4.86% | 33 | 307 | 32.20% |
| TSM240531P00131000 | 2024-05-01 2:31PM EDT | 131.00 | 2.75 | 2.51 | 2.65 | 0.00 | - | 1 | 79 | 32.11% |
| TSM240531P00132000 | 2024-05-01 9:57AM EDT | 132.00 | 3.20 | 2.86 | 3.00 | 0.00 | - | 1 | 60 | 32.00% |
| TSM240531P00133000 | 2024-05-02 11:19AM EDT | 133.00 | 3.80 | 3.20 | 3.35 | +1.30 | +52.00% | 1 | 44 | 31.68% |
| TSM240531P00134000 | 2024-05-02 11:55AM EDT | 134.00 | 4.00 | 3.65 | 3.80 | -0.40 | -9.09% | 3 | 24 | 31.82% |
| TSM240531P00135000 | 2024-05-02 3:25PM EDT | 135.00 | 4.05 | 4.05 | 4.25 | +0.05 | +1.25% | 44 | 60 | 31.75% |
| TSM240531P00136000 | 2024-05-02 3:27PM EDT | 136.00 | 4.55 | 4.55 | 4.70 | -0.85 | -15.74% | 11 | 73 | 31.47% |
| TSM240531P00137000 | 2024-05-02 11:48AM EDT | 137.00 | 5.66 | 5.05 | 5.25 | +0.96 | +20.43% | 6 | 12 | 31.62% |
| TSM240531P00138000 | 2024-05-01 2:44PM EDT | 138.00 | 5.00 | 5.60 | 5.75 | 0.00 | - | 17 | 23 | 31.23% |
| TSM240531P00139000 | 2024-05-01 3:24PM EDT | 139.00 | 5.50 | 5.70 | 6.40 | 0.00 | - | 4 | 10 | 31.62% |
| TSM240531P00140000 | 2024-05-02 10:12AM EDT | 140.00 | 8.66 | 6.40 | 7.15 | +3.14 | +56.88% | 1 | 92 | 32.48% |
| TSM240531P00141000 | 2024-04-30 10:36AM EDT | 141.00 | 6.10 | 7.35 | 7.60 | 0.00 | - | 6 | 6 | 31.10% |
| TSM240531P00142000 | 2024-04-30 10:35AM EDT | 142.00 | 6.70 | 7.45 | 10.00 | 0.00 | - | 1 | 10 | 43.03% |
| TSM240531P00143000 | 2024-04-18 10:28AM EDT | 143.00 | 11.94 | 8.50 | 9.15 | 0.00 | - | 1 | 6 | 32.26% |
| TSM240531P00145000 | 2024-04-26 3:21PM EDT | 145.00 | 9.45 | 10.00 | 10.80 | 0.00 | - | 3 | 25 | 33.55% |
| TSM240531P00146000 | 2024-04-22 1:04PM EDT | 146.00 | 17.30 | 10.65 | 11.30 | 0.00 | - | 1 | 1 | 31.28% |
| TSM240531P00147000 | 2024-04-11 10:14AM EDT | 147.00 | 9.50 | 11.30 | 12.20 | 0.00 | - | - | 1 | 32.11% |
| TSM240531P00148000 | 2024-04-12 11:37AM EDT | 148.00 | 10.95 | 12.25 | 13.45 | 0.00 | - | 2 | 2 | 36.01% |
| TSM240531P00149000 | 2024-04-26 12:30PM EDT | 149.00 | 12.75 | 12.95 | 14.50 | 0.00 | - | 24 | 24 | 38.11% |
| TSM240531P00150000 | 2024-05-01 1:21PM EDT | 150.00 | 16.20 | 13.95 | 15.00 | 0.00 | - | 1 | 2 | 35.02% |
| TSM240531P00155000 | 2024-04-25 11:35AM EDT | 155.00 | 20.90 | 17.70 | 19.70 | 0.00 | - | 1 | 7 | 38.84% |
