$151.74
0.070.05%
近くで: -
$152.19
0.440.29%
時間外: Apr 17, 7:59 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 Price-
Change
-
Bid80.3
Ask84
volume0
Intrest0
Strike
70
70
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Last Price-
Change
-
Bid75.3
Ask79
volume0
Intrest0
Strike
75
75
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price-
Change
-
Bid70.3
Ask74
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid65
Ask69
volume0
Intrest0
Strike
85
85
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest18
Last Price-
Change
-
Bid60
Ask64
volume0
Intrest0
Strike
90
90
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest254
Last Price50.05Apr 07, 2025
Change
00%
Bid55
Ask59
volume0
Intrest1
Strike
95
95
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume84
Intrest305
Last Price46.35Apr 07, 2025
Change
00%
Bid50.45
Ask54.1
volume0
Intrest2
Strike
100
100
Last Price0.02Apr 17, 2025
Change
0.0777.78%
Bid0.01
Ask0.02
volume146
Intrest919
Last Price-
Change
-
Bid48.45
Ask51.95
volume0
Intrest0
Strike
102
102
Last Price0.03Apr 17, 2025
Change
0.0872.73%
Bid-
Ask0.03
volume15
Intrest10
Last Price-
Change
-
Bid47.1
Ask50.95
volume0
Intrest0
Strike
103
103
Last Price0.01Apr 17, 2025
Change
0.190.91%
Bid-
Ask0.03
volume13
Intrest101
Last Price-
Change
-
Bid46.45
Ask50.15
volume0
Intrest0
Strike
104
104
Last Price0.25Apr 14, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3
Last Price45.95Apr 07, 2025
Change
00%
Bid45.1
Ask49.2
volume0
Intrest1
Strike
105
105
Last Price0.03Apr 17, 2025
Change
0.0975%
Bid0.01
Ask0.03
volume3
Intrest218
Last Price-
Change
-
Bid44.45
Ask48.15
volume0
Intrest0
Strike
106
106
Last Price0.15Apr 16, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest26
Last Price-
Change
-
Bid43.05
Ask47.1
volume0
Intrest0
Strike
107
107
Last Price0.03Apr 17, 2025
Change
0.1482.35%
Bid0.01
Ask0.04
volume2152
Intrest101
Last Price-
Change
-
Bid42.05
Ask46.3
volume0
Intrest0
Strike
108
108
Last Price0.02Apr 17, 2025
Change
0.1688.89%
Bid0.01
Ask0.04
volume20
Intrest9
Last Price44.45Apr 16, 2025
Change
00%
Bid41.05
Ask45.45
volume0
Intrest1
Strike
109
109
Last Price0.02Apr 17, 2025
Change
0.4295.45%
Bid0.02
Ask0.04
volume20
Intrest17
Last Price42.64Apr 16, 2025
Change
00%
Bid40.05
Ask44.2
volume0
Intrest3
Strike
110
110
Last Price0.04Apr 17, 2025
Change
0.1780.95%
Bid0.02
Ask0.04
volume76
Intrest216
Last Price39.3Apr 16, 2025
Change
00%
Bid39.05
Ask43.15
volume0
Intrest5
Strike
111
111
Last Price0.04Apr 17, 2025
Change
0.2184%
Bid0.02
Ask0.05
volume1
Intrest31
Last Price-
Change
-
Bid38.4
Ask42.25
volume0
Intrest0
Strike
112
112
Last Price0.04Apr 17, 2025
Change
0.1780.95%
Bid0.03
Ask0.05
volume52
Intrest15
Last Price-
Change
-
Bid37.45
Ask41.4
volume0
Intrest0
Strike
113
113
Last Price0.05Apr 17, 2025
Change
0.1777.27%
Bid0.03
Ask0.05
volume5
Intrest10
Last Price-
Change
-
Bid36.4
Ask40.4
volume0
Intrest0
Strike
114
114
Last Price0.05Apr 17, 2025
Change
-
Bid0.04
Ask0.06
volume7
Intrest0
Last Price31.05Apr 08, 2025
Change
00%
Bid35.45
Ask39.3
volume0
Intrest9
Strike
115
115
Last Price0.06Apr 17, 2025
Change
0.276.92%
Bid0.04
Ask0.06
volume315
Intrest1534
Last Price-
Change
-
Bid34.5
Ask38.5
volume0
Intrest0
Strike
116
116
Last Price0.07Apr 17, 2025
Change
0.2578.13%
Bid0.05
Ask0.07
volume3
Intrest106
Last Price-
Change
-
Bid33.95
Ask36.25
volume0
Intrest0
Strike
117
117
Last Price0.06Apr 17, 2025
Change
0.3183.78%
Bid0.06
Ask0.07
volume73
Intrest12
Last Price35.19Apr 17, 2025
Change
-
Bid33.1
Ask34.95
volume3
Intrest0
Strike
118
118
Last Price0.07Apr 17, 2025
Change
0.2980.56%
Bid0.06
Ask0.07
volume9
Intrest35
Last Price-
Change
-
Bid31.9
Ask34
volume0
Intrest0
Strike
119
119
Last Price0.08Apr 17, 2025
Change
0.2978.38%
Bid0.07
Ask0.08
volume99
Intrest4
Last Price31.4Apr 17, 2025
Change
5.8515.7%
Bid31.65
Ask32.8
volume5
Intrest8
Strike
120
120
Last Price0.1Apr 17, 2025
Change
0.2470.59%
Bid0.08
Ask0.11
volume257
Intrest433
Last Price-
Change
-
Bid29.85
Ask32.3
volume0
Intrest0
Strike
121
121
Last Price0.1Apr 17, 2025
Change
0.3175.61%
Bid0.09
Ask0.11
volume18
Intrest39
Last Price-
Change
-
Bid28.7
Ask31.1
volume0
Intrest0
Strike
122
122
Last Price0.11Apr 17, 2025
Change
0.3475.56%
Bid0.1
Ask0.12
volume108
Intrest28
Last Price30.4Apr 17, 2025
Change
3.5510.46%
Bid27.85
Ask29.9
volume33
Intrest5
Strike
123
123
Last Price0.13Apr 17, 2025
Change
0.4778.33%
Bid0.11
Ask0.13
volume52
Intrest119
Last Price-
Change
-
Bid26.75
Ask29.3
volume0
Intrest0
Strike
124
124
Last Price0.12Apr 17, 2025
Change
0.3675%
Bid0.13
Ask0.15
volume353
Intrest66
Last Price27.44Apr 16, 2025
Change
00%
Bid26.65
Ask28.2
volume0
Intrest12
Strike
125
125
Last Price0.16Apr 17, 2025
Change
0.3568.63%
Bid0.14
Ask0.17
volume1346
Intrest1975
Last Price19.35Apr 09, 2025
Change
00%
Bid24.8
Ask27.5
volume0
Intrest4
Strike
126
126
Last Price0.16Apr 17, 2025
Change
0.3970.91%
Bid0.16
Ask0.19
volume14
Intrest127
Last Price24.5Apr 10, 2025
Change
00%
Bid23.9
Ask26.35
volume0
Intrest3
Strike
127
127
Last Price0.18Apr 17, 2025
Change
0.468.97%
Bid0.17
Ask0.2
volume595
Intrest422
Last Price17.85Apr 09, 2025
Change
00%
Bid23.4
Ask25.05
volume0
Intrest4
Strike
128
128
Last Price0.19Apr 17, 2025
Change
0.467.8%
Bid0.19
Ask0.23
volume73
Intrest616
Last Price22Apr 16, 2025
Change
00%
Bid21.8
Ask24
volume0
Intrest9
Strike
129
129
Last Price0.22Apr 17, 2025
Change
0.4667.65%
Bid0.22
Ask0.24
volume246
Intrest129
Last Price23.35Apr 17, 2025
Change
0.753.32%
Bid21.05
Ask23.25
volume2
Intrest32
Strike
130
130
Last Price0.25Apr 17, 2025
Change
0.4865.75%
Bid0.25
Ask0.27
volume1289
Intrest70834
Last Price25.4Apr 14, 2025
Change
00%
Bid20.75
Ask22.25
volume0
Intrest3
Strike
131
131
Last Price0.25Apr 17, 2025
Change
0.6170.93%
Bid0.27
Ask0.31
volume29
Intrest210
Last Price21.45Apr 17, 2025
Change
4.1416.18%
Bid18.9
Ask21.05
volume2
Intrest7
Strike
132
132
Last Price0.29Apr 17, 2025
Change
0.6368.48%
Bid0.3
Ask0.33
volume38
Intrest222
Last Price25.4Apr 14, 2025
Change
00%
Bid18.15
Ask20.2
volume0
Intrest34
Strike
133
133
Last Price0.34Apr 17, 2025
Change
0.6565.66%
Bid0.34
Ask0.38
volume182
Intrest2127
Last Price19.31Apr 17, 2025
Change
1.186.51%
Bid18.05
Ask19.1
volume1
Intrest16
Strike
134
134
Last Price0.38Apr 17, 2025
Change
0.7265.45%
Bid0.38
Ask0.42
volume140
Intrest471
Last Price19.11Apr 17, 2025
Change
1.518.58%
Bid16.15
Ask17.85
volume4
Intrest77
Strike
135
135
Last Price0.42Apr 17, 2025
Change
0.7263.16%
Bid0.43
Ask0.47
volume971
Intrest846
Last Price20.56Apr 17, 2025
Change
4.6128.9%
Bid16
Ask17.1
volume2
Intrest18
Strike
136
136
Last Price0.5Apr 17, 2025
Change
0.861.54%
Bid0.49
Ask0.53
volume88
Intrest140
Last Price17.4Apr 17, 2025
Change
0.452.65%
Bid13.9
Ask16.05
volume1
Intrest14
Strike
137
137
Last Price0.54Apr 17, 2025
Change
0.8661.43%
Bid0.55
Ask0.59
volume113
Intrest300
Last Price15.7Apr 17, 2025
Change
1.913.77%
Bid13.7
Ask15.7
volume7
Intrest19
Strike
138
138
Last Price0.62Apr 17, 2025
Change
161.73%
Bid0.62
Ask0.67
volume1119
Intrest317
Last Price13.95Apr 17, 2025
Change
1.512.05%
Bid13.4
Ask13.95
volume3
Intrest23
Strike
139
139
Last Price0.73Apr 17, 2025
Change
1.1460.96%
Bid0.71
Ask0.76
volume814
Intrest590
Last Price13.15Apr 17, 2025
Change
1.6514.35%
Bid12.5
Ask13.1
volume52
Intrest144
Strike
140
140
Last Price0.81Apr 17, 2025
Change
1.0957.37%
Bid0.79
Ask0.86
volume1763
Intrest1937
Last Price13.12Apr 17, 2025
Change
1.018.34%
Bid11.4
Ask12.45
volume29
Intrest44
Strike
141
141
Last Price0.77Apr 17, 2025
Change
1.566.08%
Bid0.92
Ask0.98
volume58
Intrest188
Last Price12.42Apr 17, 2025
Change
1.5714.47%
Bid9.95
Ask12.1
volume10
Intrest41
Strike
142
142
Last Price1.08Apr 17, 2025
Change
1.3255%
Bid1.05
Ask1.12
volume186
Intrest580
Last Price10.9Apr 17, 2025
Change
0.54.39%
Bid9.15
Ask10.6
volume8
Intrest25
Strike
143
143
Last Price1.22Apr 17, 2025
Change
1.8860.65%
Bid1.21
Ask1.28
volume163
Intrest90
Last Price9.5Apr 17, 2025
Change
0.858.21%
Bid9.05
Ask9.4
volume44
Intrest127
Strike
144
144
Last Price1.4Apr 17, 2025
Change
1.653.33%
Bid1.38
Ask1.46
volume157
Intrest236
Last Price9.25Apr 17, 2025
Change
0.66.94%
Bid7.45
Ask8.6
volume118
Intrest868
Strike
145
145
Last Price1.59Apr 17, 2025
Change
1.5148.71%
Bid1.58
Ask1.65
volume1058
Intrest681
Last Price7.85Apr 17, 2025
Change
0.253.29%
Bid7.1
Ask7.9
volume84
Intrest66
Strike
146
146
Last Price1.8Apr 17, 2025
Change
1.8550.68%
Bid1.81
Ask1.88
volume103
Intrest74
Last Price7.28Apr 17, 2025
Change
0.233.26%
Bid6.7
Ask7.1
volume180
Intrest102
Strike
147
147
Last Price2.1Apr 17, 2025
Change
1.846.15%
Bid2.07
Ask2.16
volume244
Intrest249
Last Price6.45Apr 17, 2025
Change
0.050.78%
Bid6.2
Ask6.45
volume91
Intrest195
Strike
148
148
Last Price2.36Apr 17, 2025
Change
1.8543.94%
Bid2.36
Ask2.45
volume382
Intrest337
Last Price5.85Apr 17, 2025
Change
1.520.41%
Bid4.9
Ask5.7
volume107
Intrest161
Strike
149
149
Last Price2.65Apr 17, 2025
Change
1.9842.76%
Bid2.68
Ask2.79
volume785
Intrest211
Last Price5.1Apr 17, 2025
Change
1.826.09%
Bid4.9
Ask5.1
volume1194
Intrest1470
Strike
150
150
Last Price3.1Apr 17, 2025
Change
1.938%
Bid3.1
Ask3.15
volume3704
Intrest2939
Last Price3.6Apr 17, 2025
Change
1.8533.94%
Bid3.5
Ask3.65
volume1341
Intrest1052
Strike
152.5
152.5
Last Price4.04Apr 17, 2025
Change
2.2635.87%
Bid4.15
Ask4.25
volume604
Intrest322
Last Price2.38Apr 17, 2025
Change
1.9244.65%
Bid2.24
Ask2.44
volume4553
Intrest1461
Strike
155
155
Last Price5.2Apr 17, 2025
Change
2.3531.13%
Bid5.5
Ask5.7
volume2595
Intrest4035
Last Price1.55Apr 17, 2025
Change
1.549.18%
Bid1.52
Ask1.61
volume4118
Intrest2318
Strike
157.5
157.5
Last Price7.2Apr 17, 2025
Change
1.820%
Bid7.05
Ask7.3
volume1566
Intrest285
Last Price0.99Apr 17, 2025
Change
1.4158.75%
Bid0.91
Ask0.97
volume5024
Intrest4059
Strike
160
160
Last Price8.94Apr 17, 2025
Change
2.1119.1%
Bid8.8
Ask10.15
volume158
Intrest767
Last Price0.56Apr 17, 2025
Change
1.0465%
Bid0.53
Ask0.58
volume5992
Intrest1721
Strike
162.5
162.5
Last Price10.4Apr 17, 2025
Change
1.512.61%
Bid10.85
Ask12.05
volume174
Intrest33
Last Price0.34Apr 17, 2025
Change
0.8671.67%
Bid0.31
Ask0.35
volume5673
Intrest4809
Strike
165
165
Last Price13.32Apr 17, 2025
Change
2.4315.43%
Bid12.4
Ask14.6
volume106
Intrest2182
Last Price0.21Apr 17, 2025
Change
0.6274.7%
Bid0.19
Ask0.22
volume638
Intrest445
Strike
167.5
167.5
Last Price13.95Apr 17, 2025
Change
3.8321.54%
Bid14.95
Ask17.4
volume12
Intrest74
Last Price0.14Apr 17, 2025
Change
0.4174.55%
Bid0.12
Ask0.14
volume1507
Intrest3738
Strike
170
170
Last Price18.22Apr 17, 2025
Change
0.985.1%
Bid18
Ask18.55
volume155
Intrest2000
Last Price0.1Apr 17, 2025
Change
0.375%
Bid0.07
Ask0.11
volume324
Intrest2163
Strike
172.5
172.5
Last Price19.86Apr 17, 2025
Change
2.3113.16%
Bid19.3
Ask21.35
volume2
Intrest2
Last Price0.08Apr 17, 2025
Change
0.2374.19%
Bid0.06
Ask0.08
volume1319
Intrest1736
Strike
175
175
Last Price21.38Apr 17, 2025
Change
2.8111.62%
Bid22.7
Ask23.5
volume26
Intrest803
Last Price0.07Apr 17, 2025
Change
0.1872%
Bid0.06
Ask0.07
volume95
Intrest367
Strike
177.5
177.5
Last Price25.68Apr 17, 2025
Change
1.615.9%
Bid23.55
Ask27.7
volume2
Intrest10
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid0.04
Ask0.06
volume2133
Intrest2671
Strike
180
180
Last Price27.63Apr 17, 2025
Change
4.921.56%
Bid26.4
Ask29.8
volume15
Intrest352
Last Price0.04Apr 17, 2025
Change
0.1173.33%
Bid0.04
Ask0.05
volume11
Intrest91
Strike
182.5
182.5
Last Price30.3Apr 17, 2025
Change
5.7223.27%
Bid28.8
Ask32.15
volume16
Intrest2
Last Price0.04Apr 17, 2025
Change
0.0866.67%
Bid0.03
Ask0.04
volume290
Intrest1165
Strike
185
185
Last Price34.35Apr 16, 2025
Change
00%
Bid32.15
Ask33.7
volume0
Intrest40
Last Price0.04Apr 17, 2025
Change
0.1477.78%
Bid0.01
Ask0.04
volume6
Intrest54
Strike
187.5
187.5
Last Price34.3Apr 17, 2025
Change
-
Bid33.5
Ask37.3
volume1
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume306
Intrest3612
Strike
190
190
Last Price37.8Apr 17, 2025
Change
2.25.5%
Bid36
Ask39.8
volume2
Intrest1
Last Price0.02Apr 17, 2025
Change
0.183.33%
Bid0.01
Ask0.03
volume11
Intrest17
Strike
192.5
192.5
Last Price-
Change
-
Bid38.5
Ask42.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume17
Intrest763
Strike
195
195
Last Price40.2Apr 11, 2025
Change
00%
Bid41.75
Ask44.2
volume0
Intrest1
Last Price0.03Apr 17, 2025
Change
0.0350%
Bid0.01
Ask0.03
volume697
Intrest3422
Strike
200
200
Last Price32Apr 02, 2025
Change
00%
Bid46.1
Ask50.15
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume13
Intrest653
Strike
205
205
Last Price34.5Apr 02, 2025
Change
00%
Bid51
Ask55.15
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid-
Ask0.02
volume16
Intrest504
Strike
210
210
Last Price34.47Mar 17, 2025
Change
00%
Bid56.65
Ask59.8
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest226
Strike
215
215
Last Price39.15Mar 12, 2025
Change
00%
Bid61.4
Ask65.15
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest283
Strike
220
220
Last Price46.19Mar 19, 2025
Change
00%
Bid66.6
Ask69.55
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest58
Strike
225
225
Last Price-
Change
-
Bid71
Ask75.15
volume0
Intrest0
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Strike
230
230
Last Price-
Change
-
Bid76
Ask80.15
volume0
Intrest0
Last Price0.16Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
235
235
Last Price-
Change
-
Bid81
Ask85.15
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
240
240
Last Price-
Change
-
Bid86
Ask90.15
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
245
245
Last Price-
Change
-
Bid91
Ask95.15
volume0
Intrest0
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
250
250
Last Price-
Change
-
Bid96
Ask100.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid101
Ask105.15
volume0
Intrest0
Last Price0.14Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
260
260
Last Price-
Change
-
Bid106
Ask110.15
volume0
Intrest0
Last Price0.19Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid111
Ask115.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
270
270
Last Price101.1Mar 10, 2025
Change
00%
Bid116
Ask120.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved