合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405C00120000 | 2024-03-27 3:09PM EDT | 2024-04-05 | 16.45 | 15.40 | 16.55 | 0.00 | - | 13 | 32 | 63.28% |
TSM240412C00120000 | 2024-03-25 10:09AM EDT | 2024-04-12 | 21.15 | 15.50 | 16.80 | 0.00 | - | 1 | 46 | 51.61% |
TSM240419C00120000 | 2024-03-28 11:58AM EDT | 2024-04-19 | 17.55 | 16.50 | 17.50 | +1.40 | +8.67% | 5 | 8,639 | 52.64% |
TSM240426C00120000 | 2024-03-28 2:15PM EDT | 2024-04-26 | 17.60 | 16.35 | 17.75 | -0.20 | -1.12% | 64 | 46 | 48.56% |
TSM240503C00120000 | 2024-03-28 1:57PM EDT | 2024-05-03 | 17.88 | 16.90 | 18.15 | -0.62 | -3.35% | 1 | 205 | 47.27% |
TSM240517C00120000 | 2024-03-28 3:19PM EDT | 2024-05-17 | 18.85 | 18.50 | 19.00 | -0.70 | -3.58% | 7 | 45,019 | 46.27% |
TSM240621C00120000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 20.30 | 19.65 | 20.50 | -0.12 | -0.59% | 43 | 12,335 | 43.12% |
TSM240719C00120000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 21.60 | 20.85 | 21.75 | -0.47 | -2.13% | 43 | 786 | 42.60% |
TSM240816C00120000 | 2024-03-28 3:40PM EDT | 2024-08-16 | 22.65 | 22.55 | 22.80 | -0.44 | -1.91% | 2 | 1,189 | 41.93% |
TSM240920C00120000 | 2024-03-28 10:55AM EDT | 2024-09-20 | 24.14 | 22.85 | 24.05 | -0.36 | -1.47% | 5 | 2,096 | 41.49% |
TSM241018C00120000 | 2024-03-22 3:50PM EDT | 2024-10-18 | 29.00 | 23.65 | 25.00 | 0.00 | - | 1 | 394 | 41.28% |
TSM241115C00120000 | 2024-03-26 11:53AM EDT | 2024-11-15 | 29.10 | 24.85 | 26.20 | 0.00 | - | 4 | 4 | 41.94% |
TSM241220C00120000 | 2024-03-27 3:34PM EDT | 2024-12-20 | 27.39 | 25.90 | 28.20 | 0.00 | - | 2 | 261 | 44.06% |
TSM250117C00120000 | 2024-03-27 12:07PM EDT | 2025-01-17 | 28.55 | 27.00 | 28.25 | 0.00 | - | 8 | 5,114 | 42.03% |
TSM250620C00120000 | 2024-03-27 1:31PM EDT | 2025-06-20 | 33.39 | 32.40 | 33.10 | 0.00 | - | 3 | 224 | 43.23% |
TSM260116C00120000 | 2024-03-26 2:05PM EDT | 2026-01-16 | 40.65 | 36.75 | 38.45 | 0.00 | - | 8 | 832 | 44.01% |
合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405P00120000 | 2024-03-28 3:38PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 171 | 412 | 39.06% |
TSM240412P00120000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.14 | 0.11 | 0.15 | 0.00 | - | 59 | 307 | 35.45% |
TSM240419P00120000 | 2024-03-28 3:30PM EDT | 2024-04-19 | 0.62 | 0.60 | 0.65 | +0.03 | +5.08% | 110 | 4,440 | 40.92% |
TSM240426P00120000 | 2024-03-28 3:34PM EDT | 2024-04-26 | 0.92 | 0.92 | 0.99 | -0.02 | -2.13% | 16 | 272 | 40.36% |
TSM240503P00120000 | 2024-03-28 12:04PM EDT | 2024-05-03 | 1.16 | 1.17 | 1.25 | -0.08 | -6.45% | 16 | 46 | 39.09% |
TSM240517P00120000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 1.75 | 1.70 | 1.79 | +0.06 | +3.55% | 93 | 5,187 | 37.71% |
TSM240621P00120000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 2.91 | 2.88 | 2.99 | +0.01 | +0.34% | 33 | 6,806 | 35.71% |
TSM240719P00120000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 3.75 | 3.75 | 3.90 | 0.00 | - | 97 | 3,094 | 35.05% |
TSM240816P00120000 | 2024-03-28 12:22PM EDT | 2024-08-16 | 4.45 | 4.40 | 4.50 | -0.23 | -4.91% | 47 | 2,287 | 33.68% |
TSM240920P00120000 | 2024-03-28 1:02PM EDT | 2024-09-20 | 5.20 | 5.05 | 5.30 | 0.00 | - | 2 | 952 | 32.83% |
TSM241018P00120000 | 2024-03-28 2:40PM EDT | 2024-10-18 | 5.95 | 5.80 | 5.95 | -0.15 | -2.46% | 158 | 2,577 | 32.48% |
TSM241115P00120000 | 2024-03-26 10:45AM EDT | 2024-11-15 | 6.40 | 6.50 | 6.70 | 0.00 | - | 7 | 7 | 32.56% |
TSM241220P00120000 | 2024-03-28 9:50AM EDT | 2024-12-20 | 7.31 | 7.10 | 7.40 | +0.02 | +0.27% | 1 | 403 | 32.17% |
TSM250117P00120000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 7.92 | 7.85 | 8.10 | -0.13 | -1.61% | 412 | 2,728 | 32.30% |
TSM250620P00120000 | 2024-03-28 2:35PM EDT | 2025-06-20 | 10.97 | 10.70 | 11.15 | -0.08 | -0.72% | 1 | 182 | 32.09% |
TSM260116P00120000 | 2024-03-21 2:08PM EDT | 2026-01-16 | 13.70 | 13.70 | 14.70 | 0.00 | - | 2 | 328 | 32.06% |