香港股市 已收市

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
85.92+1.80 (+2.14%)
收市價: 04:00PM EDT
85.88 -0.04 (-0.05%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月1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
TSM220701C000750002022-06-23 9:30AM EDT75.009.0010.8011.150.00-115150.39%
TSM220701C000790002022-06-23 9:58AM EDT79.004.806.907.450.00-112758.94%
TSM220701C000800002022-06-24 3:38PM EDT80.005.806.006.35+1.85+46.84%816249.22%
TSM220701C000810002022-06-23 3:37PM EDT81.003.755.105.500.00-91548.34%
TSM220701C000820002022-06-24 2:03PM EDT82.004.154.204.45+1.65+66.00%216340.38%
TSM220701C000830002022-06-24 1:57PM EDT83.003.303.453.65+0.95+40.43%2613139.26%
TSM220701C000840002022-06-24 3:05PM EDT84.002.702.722.85+1.05+63.64%12219236.72%
TSM220701C000850002022-06-24 3:56PM EDT85.002.012.032.15+0.74+58.27%69529634.91%
TSM220701C000860002022-06-24 3:54PM EDT86.001.381.451.53+0.53+62.35%92043233.06%
TSM220701C000870002022-06-24 3:59PM EDT87.001.010.991.05+0.47+87.04%35256132.03%
TSM220701C000880002022-06-24 3:58PM EDT88.000.650.620.68+0.29+80.56%34537631.15%
TSM220701C000890002022-06-24 3:58PM EDT89.000.360.370.42+0.13+56.52%23524630.57%
TSM220701C000900002022-06-24 3:59PM EDT90.000.230.220.25+0.10+76.92%58755230.27%
TSM220701C000910002022-06-24 3:59PM EDT91.000.130.120.15+0.05+62.50%27739330.57%
TSM220701C000915002022-06-24 3:42PM EDT91.500.080.090.12+0.01+14.29%14925330.96%
TSM220701C000920002022-06-24 3:51PM EDT92.000.080.070.09+0.02+33.33%7127730.96%
TSM220701C000925002022-06-24 3:48PM EDT92.500.050.050.060.00-9123730.37%
TSM220701C000930002022-06-24 3:49PM EDT93.000.040.040.06+0.01+33.33%647232.23%
TSM220701C000940002022-06-24 3:37PM EDT94.000.030.020.04-0.11-78.57%2019933.20%
TSM220701C000950002022-06-24 3:58PM EDT95.000.030.020.03+0.01+50.00%3733534.77%
TSM220701C000960002022-06-23 10:39AM EDT96.000.020.010.030.00-16037.89%
TSM220701C000970002022-06-24 9:54AM EDT97.000.010.010.03-0.01-50.00%230041.02%
TSM220701C000980002022-06-23 2:50PM EDT98.000.030.000.020.00-27741.41%
TSM220701C000990002022-06-23 2:50PM EDT99.000.010.000.020.00-17744.53%
TSM220701C001000002022-06-24 3:10PM EDT100.000.010.000.02-0.02-66.67%101,31546.88%
TSM220701C001010002022-06-23 2:50PM EDT101.000.010.000.020.00-121649.61%
TSM220701C001020002022-06-15 3:30PM EDT102.000.070.000.020.00-411052.34%
TSM220701C001030002022-06-22 1:28PM EDT103.000.010.000.020.00-29450.78%
TSM220701C001050002022-06-24 9:59AM EDT105.000.010.000.020.00-13654.69%
TSM220701C001100002022-06-24 12:45PM EDT110.000.010.000.01-0.03-75.00%115562.50%
TSM220701C001150002022-06-22 12:02PM EDT115.000.010.010.060.00-11488.28%
TSM220701C001200002022-06-02 12:27PM EDT120.000.060.000.060.00-61197.66%
認沽盤範圍2022年7月1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
TSM220701P000600002022-06-21 3:42PM EDT60.000.010.000.060.00-215108.59%
TSM220701P000650002022-06-24 2:20PM EDT65.000.010.000.03-0.01-50.00%1547579.69%
TSM220701P000700002022-06-24 2:00PM EDT70.000.020.000.02-0.02-50.00%118757.81%
TSM220701P000750002022-06-24 11:44AM EDT75.000.050.030.04-0.07-58.33%3112648.05%
TSM220701P000780002022-06-24 3:51PM EDT78.000.110.090.12-0.28-71.79%601,09244.04%
TSM220701P000790002022-06-24 2:42PM EDT79.000.140.140.16-0.26-65.00%4912741.99%
TSM220701P000800002022-06-24 3:05PM EDT80.000.210.200.22-0.28-57.14%16965140.33%
TSM220701P000810002022-06-24 2:26PM EDT81.000.330.280.32-0.39-54.17%6374039.26%
TSM220701P000820002022-06-24 3:56PM EDT82.000.450.400.44-0.56-55.45%3820937.55%
TSM220701P000830002022-06-24 3:56PM EDT83.000.610.550.61-0.57-48.31%7526536.04%
TSM220701P000840002022-06-24 3:47PM EDT84.000.900.780.84-0.67-42.68%851,67534.57%
TSM220701P000850002022-06-24 3:52PM EDT85.001.211.091.16-0.82-40.39%12442133.40%
TSM220701P000860002022-06-24 3:43PM EDT86.001.701.491.57-1.27-42.76%27814932.23%
TSM220701P000870002022-06-24 3:23PM EDT87.002.172.012.10-1.23-36.18%1714831.40%
TSM220701P000880002022-06-24 3:17PM EDT88.002.752.612.74-0.35-11.29%5319130.66%
TSM220701P000890002022-06-24 10:41AM EDT89.003.303.253.55-1.25-27.47%4918231.98%
TSM220701P000900002022-06-24 3:22PM EDT90.004.374.204.50-0.45-9.34%2434736.13%
TSM220701P000910002022-06-23 1:18PM EDT91.007.834.955.500.00-34341.41%
TSM220701P000915002022-06-24 2:14PM EDT91.505.955.555.95+1.55+35.23%8842.09%
TSM220701P000920002022-06-24 3:34PM EDT92.006.595.956.40-0.36-5.18%630942.58%
TSM220701P000925002022-06-24 2:14PM EDT92.506.906.506.90+1.28+22.78%21244.92%
TSM220701P000930002022-06-24 2:53PM EDT93.007.136.907.40+1.88+35.81%14147.17%
TSM220701P000940002022-06-24 3:12PM EDT94.008.208.008.35+1.20+17.14%85149.32%
TSM220701P000950002022-06-24 3:22PM EDT95.009.219.009.30-1.74-15.89%207350.88%
TSM220701P000960002022-06-24 2:39PM EDT96.0010.209.8511.50-2.30-18.40%1371.58%
TSM220701P000970002022-06-21 2:23PM EDT97.009.9510.8011.550.00-12371.00%
TSM220701P000980002022-06-21 1:15PM EDT98.0011.0211.9512.650.00-102462.40%
TSM220701P000990002022-06-07 12:16PM EDT99.007.4512.7013.550.00-1479.30%
TSM220701P001000002022-06-22 10:54AM EDT100.0014.2013.9514.550.00-1066.02%
TSM220701P001010002022-06-21 9:40AM EDT101.0013.7014.8515.950.00-10079.39%
TSM220701P001020002022-06-17 12:56PM EDT102.0016.8015.9016.700.00-1076.56%
TSM220701P001030002022-06-02 3:50PM EDT103.008.0016.8017.650.00-15073.63%
TSM220701P001050002022-06-16 2:37PM EDT105.0020.7018.9019.650.00-1084.38%
TSM220701P001100002022-05-20 10:14AM EDT110.0019.2824.6525.400.00-10141.75%
TSM220701P001150002022-05-17 9:56AM EDT115.0022.3030.2031.100.00--1183.55%
TSM220701P001200002022-06-13 10:38AM EDT120.0034.7033.7534.900.00--0131.84%
TSM220701P001300002022-06-16 11:50AM EDT130.0045.7343.6544.950.00--0153.71%