Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq 即時價格。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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 95.60 | 91.75 | 94.75 | 0.00 | - | 20 | 220 | 185.69% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-03-07 10:30AM EDT | 55.00 | 90.35 | 85.15 | 87.50 | 0.00 | - | 6 | 17 | 186.91% |
| TSM240621C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 86.95 | 76.85 | 79.85 | 0.00 | - | 1 | 120 | 83.20% |
| TSM240621C00065000 | 2023-12-20 3:53PM EDT | 65.00 | 37.90 | 49.05 | 53.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM240621C00070000 | 2024-04-19 1:06PM EDT | 70.00 | 58.20 | 67.65 | 69.95 | 0.00 | - | 1 | 72 | 95.70% |
| TSM240621C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 55.60 | 62.00 | 65.00 | 0.00 | - | 1 | 121 | 74.90% |
| TSM240621C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 48.58 | 56.95 | 60.10 | 0.00 | - | 1 | 638 | 69.04% |
| TSM240621C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 47.99 | 52.00 | 55.15 | 0.00 | - | 1 | 335 | 64.26% |
| TSM240621C00090000 | 2024-04-22 3:13PM EDT | 90.00 | 41.27 | 47.10 | 50.20 | 0.00 | - | 1 | 1,033 | 60.06% |
| TSM240621C00095000 | 2024-04-25 10:32AM EDT | 95.00 | 39.00 | 42.15 | 45.30 | 0.00 | - | 5 | 3,022 | 55.47% |
| TSM240621C00100000 | 2024-04-25 11:16AM EDT | 100.00 | 35.05 | 38.40 | 40.15 | 0.00 | - | 1 | 5,031 | 58.84% |
| TSM240621C00105000 | 2024-04-25 11:01AM EDT | 105.00 | 29.95 | 33.55 | 35.40 | 0.00 | - | 1 | 7,259 | 54.30% |
| TSM240621C00110000 | 2024-04-25 10:44AM EDT | 110.00 | 25.76 | 28.65 | 30.70 | 0.00 | - | 2 | 3,376 | 58.94% |
| TSM240621C00115000 | 2024-04-26 9:59AM EDT | 115.00 | 24.15 | 23.05 | 25.60 | +1.00 | +4.32% | 2 | 16,583 | 50.07% |
| TSM240621C00120000 | 2024-04-26 2:50PM EDT | 120.00 | 19.85 | 19.30 | 20.60 | +0.82 | +4.31% | 41 | 12,424 | 42.19% |
| TSM240621C00125000 | 2024-04-26 1:46PM EDT | 125.00 | 16.05 | 15.30 | 16.50 | +1.25 | +8.45% | 30 | 5,661 | 39.87% |
| TSM240621C00130000 | 2024-04-26 3:42PM EDT | 130.00 | 12.15 | 12.00 | 13.00 | +0.15 | +1.25% | 112 | 9,055 | 39.11% |
| TSM240621C00135000 | 2024-04-26 3:47PM EDT | 135.00 | 9.35 | 9.15 | 9.30 | +0.95 | +11.31% | 348 | 12,067 | 35.32% |
| TSM240621C00140000 | 2024-04-26 3:52PM EDT | 140.00 | 6.50 | 6.60 | 6.75 | +0.55 | +9.24% | 8,956 | 22,727 | 34.84% |
| TSM240621C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 4.70 | 4.60 | 4.70 | +0.45 | +10.59% | 255 | 10,605 | 34.29% |
| TSM240621C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 3.05 | 3.05 | 3.20 | +0.23 | +8.16% | 173 | 9,629 | 34.11% |
| TSM240621C00155000 | 2024-04-26 3:48PM EDT | 155.00 | 2.02 | 2.04 | 2.13 | +0.17 | +9.19% | 229 | 12,995 | 34.07% |
| TSM240621C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 1.41 | 1.32 | 1.41 | +0.16 | +12.80% | 188 | 10,726 | 34.29% |
| TSM240621C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 0.92 | 0.86 | 0.93 | +0.01 | +1.10% | 73 | 3,456 | 34.64% |
| TSM240621C00170000 | 2024-04-26 3:28PM EDT | 170.00 | 0.56 | 0.58 | 0.63 | -0.04 | -6.67% | 16 | 2,172 | 35.28% |
| TSM240621C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 0.40 | 0.39 | 0.44 | +0.02 | +5.26% | 33 | 4,488 | 36.13% |
| TSM240621C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 0.28 | 0.27 | 0.32 | 0.00 | - | 15 | 4,707 | 37.21% |
| TSM240621C00185000 | 2024-04-26 1:35PM EDT | 185.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 9 | 10,326 | 37.79% |
| TSM240621C00190000 | 2024-04-26 2:44PM EDT | 190.00 | 0.15 | 0.12 | 0.19 | -0.02 | -11.76% | 1 | 2,499 | 39.70% |
| TSM240621C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 1,999 | 39.65% |
| TSM240621C00200000 | 2024-04-26 2:39PM EDT | 200.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 98 | 2,965 | 41.11% |
| TSM240621C00210000 | 2024-04-26 3:03PM EDT | 210.00 | 0.11 | 0.03 | 0.11 | +0.08 | +266.67% | 13 | 1,031 | 46.19% |
| TSM240621C00220000 | 2024-04-26 3:28PM EDT | 220.00 | 0.05 | 0.04 | 0.26 | +0.01 | +25.00% | 7 | 1,429 | 52.59% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-04-26 9:47AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 11,144 | 100.78% |
| TSM240621P00050000 | 2024-04-23 1:06PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 14,073 | 89.06% |
| TSM240621P00055000 | 2024-04-12 11:19AM EDT | 55.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 951 | 1,301 | 105.66% |
| TSM240621P00060000 | 2024-04-24 9:39AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,921 | 77.34% |
| TSM240621P00065000 | 2024-04-25 10:25AM EDT | 65.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 20 | 12,103 | 86.33% |
| TSM240621P00070000 | 2024-04-24 12:09PM EDT | 70.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 6 | 14,394 | 70.51% |
| TSM240621P00075000 | 2024-04-25 1:30PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 4,521 | 65.63% |
| TSM240621P00080000 | 2024-04-25 2:48PM EDT | 80.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 93 | 20,172 | 61.13% |
| TSM240621P00085000 | 2024-04-26 3:55PM EDT | 85.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 3 | 5,588 | 55.66% |
| TSM240621P00090000 | 2024-04-24 2:38PM EDT | 90.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 30 | 7,889 | 51.86% |
| TSM240621P00095000 | 2024-04-26 11:02AM EDT | 95.00 | 0.19 | 0.16 | 0.20 | -0.01 | -5.00% | 1 | 7,386 | 48.63% |
| TSM240621P00100000 | 2024-04-26 2:58PM EDT | 100.00 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 69 | 4,011 | 44.48% |
| TSM240621P00105000 | 2024-04-26 3:51PM EDT | 105.00 | 0.32 | 0.29 | 0.33 | -0.03 | -8.57% | 27 | 6,052 | 40.77% |
| TSM240621P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.47 | 0.43 | 0.51 | -0.09 | -16.07% | 91 | 2,826 | 38.31% |
| TSM240621P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 0.73 | 0.70 | 0.77 | -0.18 | -19.78% | 1,751 | 12,716 | 35.72% |
| TSM240621P00120000 | 2024-04-26 3:50PM EDT | 120.00 | 1.24 | 1.18 | 1.24 | -0.24 | -16.22% | 192 | 10,150 | 33.85% |
| TSM240621P00125000 | 2024-04-26 3:50PM EDT | 125.00 | 2.07 | 2.01 | 2.17 | -0.20 | -8.81% | 171 | 6,016 | 33.44% |
| TSM240621P00130000 | 2024-04-26 3:47PM EDT | 130.00 | 3.40 | 3.30 | 3.40 | -0.60 | -15.00% | 226 | 7,689 | 32.25% |
| TSM240621P00135000 | 2024-04-26 3:52PM EDT | 135.00 | 5.25 | 5.10 | 5.25 | -0.37 | -6.58% | 613 | 5,659 | 31.74% |
| TSM240621P00140000 | 2024-04-26 2:24PM EDT | 140.00 | 7.68 | 7.55 | 7.65 | -0.53 | -6.46% | 79 | 6,579 | 31.14% |
| TSM240621P00145000 | 2024-04-26 3:53PM EDT | 145.00 | 10.78 | 10.50 | 10.70 | -2.07 | -16.11% | 33 | 4,131 | 30.91% |
| TSM240621P00150000 | 2024-04-26 11:08AM EDT | 150.00 | 14.00 | 13.15 | 15.20 | -4.71 | -25.17% | 4 | 692 | 35.71% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 155.00 | 24.25 | 17.65 | 19.00 | 0.00 | - | 1 | 313 | 35.14% |
| TSM240621P00160000 | 2024-04-18 11:31AM EDT | 160.00 | 26.77 | 21.60 | 24.00 | 0.00 | - | 5 | 108 | 40.61% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 165.00 | 21.00 | 25.85 | 28.75 | 0.00 | - | 2 | 5 | 43.90% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 170.00 | 28.62 | 30.65 | 33.65 | 0.00 | - | 1 | 0 | 47.78% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 175.00 | 40.97 | 35.60 | 38.65 | 0.00 | - | 1 | 0 | 52.10% |
| TSM240621P00180000 | 2024-03-08 2:00PM EDT | 180.00 | 36.85 | 37.80 | 41.10 | 0.00 | - | 10 | 19 | 0.00% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 0.00% |
| TSM240621P00190000 | 2024-04-15 12:29PM EDT | 190.00 | 47.62 | 50.60 | 53.70 | 0.00 | - | 1 | 0 | 64.26% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 200.00 | 55.07 | 60.60 | 63.65 | 0.00 | - | 1 | 0 | 51.17% |
| TSM240621P00220000 | 2024-04-15 9:41AM EDT | 220.00 | 74.92 | 80.60 | 83.70 | 0.00 | - | 1 | 0 | 62.01% |
