$211.50
-3.29-1.53%
近くで: -
$210.99
-0.51-0.24%
時間外: 7:58 PM EDT
Comments
Loading...
Taiwan Semiconductor (NYSE:TSM) 株価情報, オプションチェーン
オプションチェーンは、Taiwan Semiconductorの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Taiwan Semiconductorの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price170.52Dec 24, 2024
Change
00%
Bid175.45
Ask177.8
volume0
Intrest23
Strike
35
35
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34399
Last Price165.91Dec 24, 2024
Change
00%
Bid170.5
Ask172.8
volume0
Intrest1
Strike
40
40
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21985
Last Price168.5Jan 17, 2025
Change
13.158.46%
Bid165.95
Ask168.05
volume1
Intrest15
Strike
45
45
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6369
Last Price167.68Jan 16, 2025
Change
00%
Bid160.55
Ask162.65
volume0
Intrest78
Strike
50
50
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest17949
Last Price162.5Jan 16, 2025
Change
00%
Bid155.45
Ask158.6
volume0
Intrest2372
Strike
55
55
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6313
Last Price145.37Jan 14, 2025
Change
00%
Bid150.85
Ask153.1
volume0
Intrest304
Strike
60
60
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8336
Last Price153.1Jan 16, 2025
Change
00%
Bid145.45
Ask147.7
volume0
Intrest1039
Strike
65
65
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15436
Last Price142.55Jan 17, 2025
Change
3.52.4%
Bid140.65
Ask142.7
volume2
Intrest1908
Strike
70
70
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16379
Last Price136.1Jan 17, 2025
Change
6.354.46%
Bid135.6
Ask138.05
volume4
Intrest227
Strike
75
75
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7137
Last Price131.24Jan 17, 2025
Change
5.163.78%
Bid130.6
Ask132.4
volume1313
Intrest2793
Strike
80
80
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15911
Last Price128.3Jan 17, 2025
Change
5.74.25%
Bid125.6
Ask127.5
volume1
Intrest686
Strike
85
85
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7020
Last Price121.2Jan 17, 2025
Change
5.484.33%
Bid120.75
Ask122.6
volume1364
Intrest2268
Strike
90
90
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22483
Last Price117.9Jan 17, 2025
Change
5.024.08%
Bid115.55
Ask118.15
volume1
Intrest638
Strike
95
95
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7557
Last Price111.6Jan 17, 2025
Change
3.42.96%
Bid110.6
Ask112.5
volume31
Intrest3401
Strike
100
100
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14745
Last Price107.88Jan 17, 2025
Change
2.181.98%
Bid105.55
Ask107.25
volume4
Intrest1718
Strike
105
105
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8915
Last Price102Jan 17, 2025
Change
3.082.93%
Bid100.6
Ask102
volume12
Intrest2014
Strike
110
110
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21954
Last Price96.09Jan 17, 2025
Change
3.963.96%
Bid95.6
Ask97.65
volume129
Intrest2667
Strike
115
115
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest11973
Last Price91.53Jan 17, 2025
Change
3.493.67%
Bid90.6
Ask92.75
volume55
Intrest4391
Strike
120
120
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13511
Last Price86.3Jan 17, 2025
Change
6.77.2%
Bid85.45
Ask87.7
volume47
Intrest1291
Strike
125
125
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3576
Last Price81.55Jan 17, 2025
Change
3.353.95%
Bid80.95
Ask82.55
volume157
Intrest6669
Strike
130
130
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20601
Last Price76.5Jan 17, 2025
Change
4.996.12%
Bid75.8
Ask77.65
volume84
Intrest723
Strike
135
135
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8789
Last Price71.5Jan 17, 2025
Change
4.45.8%
Bid70.55
Ask72.7
volume51
Intrest3458
Strike
140
140
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest9487
Last Price66.55Jan 17, 2025
Change
5.487.61%
Bid65.55
Ask67.65
volume19
Intrest1940
Strike
145
145
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9519
Last Price61.4Jan 17, 2025
Change
3.55.39%
Bid60.45
Ask62.5
volume492
Intrest5455
Strike
150
150
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8822
Last Price56.58Jan 17, 2025
Change
3.525.86%
Bid55.45
Ask57.5
volume72
Intrest6056
Strike
155
155
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest12715
Last Price50.5Jan 17, 2025
Change
5.710.14%
Bid50.45
Ask52.8
volume53
Intrest2316
Strike
160
160
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30663
Last Price46.86Jan 17, 2025
Change
5.149.88%
Bid45.5
Ask48.05
volume30
Intrest1899
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest10050
Last Price41.65Jan 17, 2025
Change
3.47.55%
Bid40.95
Ask42.55
volume148
Intrest2683
Strike
170
170
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest7519
Last Price40.66Jan 17, 2025
Change
3.648.22%
Bid38
Ask40.15
volume3
Intrest4
Strike
172.5
172.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest851
Last Price36.55Jan 17, 2025
Change
5.1112.27%
Bid35.55
Ask38.1
volume240
Intrest4567
Strike
175
175
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest6162
Last Price39Jan 16, 2025
Change
00%
Bid33.05
Ask35.25
volume0
Intrest5
Strike
177.5
177.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest1424
Last Price31.34Jan 17, 2025
Change
3.610.3%
Bid30.95
Ask32.9
volume288
Intrest3494
Strike
180
180
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume121
Intrest14819
Last Price34Jan 16, 2025
Change
00%
Bid28.05
Ask30.25
volume0
Intrest37
Strike
182.5
182.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume149
Intrest2800
Last Price26.51Jan 17, 2025
Change
4.6514.92%
Bid25.6
Ask27.15
volume87
Intrest8041
Strike
185
185
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume149
Intrest8572
Last Price30.8Jan 16, 2025
Change
00%
Bid23.05
Ask25.1
volume0
Intrest24
Strike
187.5
187.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest1987
Last Price21.59Jan 17, 2025
Change
3.5113.98%
Bid20.65
Ask21.8
volume130
Intrest3945
Strike
190
190
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume271
Intrest11648
Last Price19.15Jan 17, 2025
Change
4.4518.86%
Bid18.05
Ask20.15
volume33
Intrest114
Strike
192.5
192.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume166
Intrest3741
Last Price16.61Jan 17, 2025
Change
3.6918.18%
Bid15.4
Ask17.55
volume523
Intrest5465
Strike
195
195
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume253
Intrest9962
Last Price13.96Jan 17, 2025
Change
5.7229.07%
Bid13.35
Ask14.4
volume51
Intrest430
Strike
197.5
197.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume180
Intrest2307
Last Price11.41Jan 17, 2025
Change
3.8925.42%
Bid10.9
Ask11.9
volume731
Intrest28496
Strike
200
200
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1264
Intrest17728
Last Price9.01Jan 17, 2025
Change
4.8134.8%
Bid8.15
Ask9.6
volume187
Intrest2057
Strike
202.5
202.5
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume282
Intrest2379
Last Price6.47Jan 17, 2025
Change
3.8337.18%
Bid5.95
Ask7.7
volume769
Intrest6121
Strike
205
205
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume892
Intrest2828
Last Price4.07Jan 17, 2025
Change
3.7347.82%
Bid3.45
Ask4.15
volume843
Intrest2141
Strike
207.5
207.5
Last Price0.01Jan 17, 2025
Change
0.2395.83%
Bid0.01
Ask0.02
volume687
Intrest1428
Last Price1.49Jan 17, 2025
Change
4.1173.39%
Bid1.49
Ask1.9
volume5958
Intrest20604
Strike
210
210
Last Price0.02Jan 17, 2025
Change
0.4195.35%
Bid0.01
Ask0.02
volume11266
Intrest9122
Last Price0.01Jan 17, 2025
Change
3.4999.71%
Bid-
Ask0.01
volume6117
Intrest3585
Strike
212.5
212.5
Last Price0.71Jan 17, 2025
Change
0.2122.83%
Bid0.71
Ask1.06
volume11379
Intrest2089
Last Price0.01Jan 17, 2025
Change
1.999.48%
Bid-
Ask0.01
volume16333
Intrest7188
Strike
215
215
Last Price3.41Jan 17, 2025
Change
1.4674.87%
Bid3
Ask3.6
volume5377
Intrest4971
Last Price0.01Jan 17, 2025
Change
0.9498.95%
Bid-
Ask0.01
volume5858
Intrest2901
Strike
217.5
217.5
Last Price5.9Jan 17, 2025
Change
2.573.53%
Bid4.75
Ask6.45
volume693
Intrest1704
Last Price0.01Jan 17, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume9826
Intrest31803
Strike
220
220
Last Price8.45Jan 17, 2025
Change
3.260.95%
Bid7.4
Ask9.5
volume561
Intrest2496
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1757
Intrest4369
Strike
222.5
222.5
Last Price9.99Jan 17, 2025
Change
2.9942.71%
Bid9.9
Ask11.85
volume51
Intrest554
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2730
Intrest12178
Strike
225
225
Last Price11.55Jan 17, 2025
Change
2.4526.92%
Bid12.65
Ask14.4
volume6
Intrest15
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume405
Intrest2040
Strike
227.5
227.5
Last Price14.75Jan 17, 2025
Change
4.1639.28%
Bid15.1
Ask16.6
volume19
Intrest54
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1385
Intrest17288
Strike
230
230
Last Price17.5Jan 17, 2025
Change
3.1421.87%
Bid17.6
Ask19.4
volume12
Intrest13
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume251
Intrest9026
Strike
232.5
232.5
Last Price15.9Jan 16, 2025
Change
00%
Bid19.25
Ask21.9
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume183
Intrest4418
Strike
235
235
Last Price18.05Jan 16, 2025
Change
00%
Bid21.75
Ask24.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume204
Intrest1083
Strike
237.5
237.5
Last Price20.55Jan 16, 2025
Change
00%
Bid24.25
Ask26.9
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume252
Intrest11635
Strike
240
240
Last Price23.7Jan 16, 2025
Change
00%
Bid26.75
Ask29.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1315
Strike
242.5
242.5
Last Price-
Change
-
Bid29.25
Ask31.9
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2380
Strike
245
245
Last Price28Jan 16, 2025
Change
00%
Bid31.75
Ask34.4
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest286
Strike
247.5
247.5
Last Price-
Change
-
Bid34.25
Ask36.9
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest7816
Strike
250
250
Last Price37.67Jan 17, 2025
Change
4.3110.27%
Bid37.4
Ask39.4
volume1
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest772
Strike
255
255
Last Price36.85Jan 16, 2025
Change
00%
Bid41.75
Ask44.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest4609
Strike
260
260
Last Price52.55Jan 10, 2025
Change
00%
Bid46.75
Ask49.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest699
Strike
270
270
Last Price78.15Dec 12, 2024
Change
00%
Bid56.75
Ask59.4
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4348
Strike
280
280
Last Price84.25Dec 18, 2024
Change
00%
Bid66.75
Ask69.4
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
285
285
Last Price83.45Jan 13, 2025
Change
00%
Bid71.75
Ask74.4
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
290
290
Last Price-
Change
-
Bid76.8
Ask79.4
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
295
295
Last Price-
Change
-
Bid81.8
Ask84.4
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest699
Strike
300
300
Last Price85.45Jan 17, 2025
Change
9.710.19%
Bid86.8
Ask89.4
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid91.8
Ask94.4
volume0
Intrest0
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Strike
310
310
Last Price-
Change
-
Bid96.8
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid101.8
Ask104.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid106.8
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid111.8
Ask114.4
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
330
330
Last Price123.21Jan 15, 2025
Change
00%
Bid116.8
Ask119.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved