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 |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405C00130000 | 2024-03-28 3:28PM EDT | 2024-04-05 | 6.53 | 6.25 | 6.65 | -0.18 | -2.68% | 20 | 1,328 | 32.67% |
TSM240412C00130000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 7.45 | 7.35 | 7.50 | -0.10 | -1.32% | 16 | 32 | 34.57% |
TSM240419C00130000 | 2024-03-28 3:06PM EDT | 2024-04-19 | 9.03 | 9.00 | 9.15 | -0.37 | -3.94% | 273 | 10,089 | 43.12% |
TSM240426C00130000 | 2024-03-27 2:57PM EDT | 2024-04-26 | 10.12 | 9.65 | 10.30 | 0.00 | - | 18 | 95 | 45.85% |
TSM240503C00130000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 10.30 | 9.95 | 11.40 | -0.45 | -4.19% | 2 | 4 | 48.13% |
TSM240517C00130000 | 2024-03-28 2:30PM EDT | 2024-05-17 | 11.65 | 11.45 | 11.65 | -0.50 | -4.12% | 167 | 4,572 | 42.18% |
TSM240621C00130000 | 2024-03-28 1:57PM EDT | 2024-06-21 | 13.60 | 13.50 | 13.75 | -0.05 | -0.37% | 34 | 7,994 | 40.86% |
TSM240719C00130000 | 2024-03-28 10:23AM EDT | 2024-07-19 | 14.79 | 14.15 | 15.25 | -0.11 | -0.74% | 9 | 1,388 | 40.67% |
TSM240816C00130000 | 2024-03-28 12:55PM EDT | 2024-08-16 | 16.50 | 16.00 | 17.35 | -0.40 | -2.37% | 5 | 574 | 42.93% |
TSM240920C00130000 | 2024-03-28 10:14AM EDT | 2024-09-20 | 17.60 | 17.45 | 17.95 | -0.65 | -3.56% | 25 | 7,113 | 40.09% |
TSM241018C00130000 | 2024-03-28 10:55AM EDT | 2024-10-18 | 19.03 | 17.80 | 19.10 | -0.30 | -1.55% | 1 | 288 | 40.20% |
TSM241220C00130000 | 2024-03-28 11:25AM EDT | 2024-12-20 | 21.50 | 20.70 | 22.30 | -0.22 | -1.01% | 2 | 648 | 42.36% |
TSM250117C00130000 | 2024-03-28 12:14PM EDT | 2025-01-17 | 22.48 | 21.65 | 23.35 | -0.22 | -0.97% | 16 | 2,818 | 42.55% |
TSM250620C00130000 | 2024-03-28 9:46AM EDT | 2025-06-20 | 27.60 | 26.15 | 27.55 | -0.05 | -0.18% | 1 | 629 | 41.83% |
TSM260116C00130000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 32.75 | 32.20 | 34.15 | +0.15 | +0.46% | 5 | 867 | 44.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSM240405P00130000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.31 | 0.28 | 0.31 | -0.07 | -18.42% | 3,049 | 549 | 26.32% |
TSM240412P00130000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.09 | 1.06 | 1.12 | +0.03 | +2.83% | 94 | 1,108 | 30.69% |
TSM240419P00130000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 2.60 | 2.55 | 2.63 | +0.13 | +5.26% | 489 | 11,158 | 39.11% |
TSM240426P00130000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 3.15 | 3.15 | 3.25 | +0.09 | +2.94% | 31 | 473 | 38.65% |
TSM240503P00130000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 3.55 | 3.55 | 3.70 | -0.02 | -0.56% | 1 | 37 | 37.62% |
TSM240517P00130000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 4.45 | 4.45 | 4.55 | +0.10 | +2.30% | 94 | 4,188 | 36.56% |
TSM240621P00130000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 6.15 | 6.05 | 6.20 | +0.10 | +1.65% | 10 | 6,074 | 34.80% |
TSM240719P00130000 | 2024-03-28 1:45PM EDT | 2024-07-19 | 7.20 | 7.15 | 7.35 | +0.10 | +1.41% | 51 | 1,699 | 34.23% |
TSM240816P00130000 | 2024-03-28 10:08AM EDT | 2024-08-16 | 8.10 | 7.95 | 8.10 | +0.26 | +3.32% | 12 | 1,594 | 32.99% |
TSM240920P00130000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 8.79 | 8.80 | 8.95 | -0.04 | -0.45% | 14 | 3,648 | 31.90% |
TSM241018P00130000 | 2024-03-28 2:39PM EDT | 2024-10-18 | 9.75 | 9.60 | 9.80 | +0.95 | +10.80% | 5 | 585 | 31.83% |
TSM241220P00130000 | 2024-03-28 1:50PM EDT | 2024-12-20 | 11.14 | 11.05 | 11.35 | -0.61 | -5.19% | 2 | 199 | 31.33% |
TSM250117P00130000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 11.95 | 11.70 | 12.10 | -0.48 | -3.86% | 1,127 | 1,754 | 31.42% |
TSM250620P00130000 | 2024-03-22 2:07PM EDT | 2025-06-20 | 13.80 | 14.85 | 15.35 | 0.00 | - | 134 | 528 | 31.12% |
TSM260116P00130000 | 2024-03-28 10:13AM EDT | 2026-01-16 | 19.23 | 18.35 | 18.95 | +2.02 | +11.74% | 1 | 161 | 30.87% |