$238.88
À la fermeture: Aug 18 EDT
$238.40
-0.48-0.20%
Pré-commercialisation: 5:18 AM EDT
Comments
Loading...
Taiwan Semiconductor (NYSE:TSM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Taiwan Semiconductor à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Taiwan Semiconductor..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price161.35Aug 05, 2025
Change
-0%
Bid168.1
Ask170.1
volume0
Intrest42
Strike
70
70
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest773
Last Price164.54Jul 21, 2025
Change
-0%
Bid162.35
Ask164.2
volume0
Intrest31
Strike
75
75
Last Price0.02Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price151.25Aug 05, 2025
Change
-0%
Bid158.25
Ask159.2
volume0
Intrest63
Strike
80
80
Last Price0.01Jul 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest795
Last Price154.59Jul 21, 2025
Change
-0%
Bid153.7
Ask154.15
volume0
Intrest64
Strike
85
85
Last Price0.01Jul 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Last Price146.79Aug 01, 2025
Change
-0%
Bid148.1
Ask149.25
volume0
Intrest55
Strike
90
90
Last Price0.04Jul 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1015
Last Price144.64Jul 21, 2025
Change
-0%
Bid143.4
Ask144.9
volume0
Intrest41
Strike
95
95
Last Price0.02Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4125
Last Price138.48Aug 14, 2025
Change
-0%
Bid137.7
Ask139.2
volume0
Intrest92
Strike
100
100
Last Price0.02Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3714
Last Price134.66Jul 21, 2025
Change
-0%
Bid133.4
Ask134.25
volume0
Intrest63
Strike
105
105
Last Price0.04Jul 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest916
Last Price130.34Aug 08, 2025
Change
-0%
Bid128.15
Ask129.15
volume0
Intrest133
Strike
110
110
Last Price0.03Jul 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2714
Last Price123.24Aug 15, 2025
Change
0.630.51%
Bid122.7
Ask125.25
volume100
Intrest129
Strike
115
115
Last Price0.03Jul 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2362
Last Price115.3Aug 01, 2025
Change
-0%
Bid117.8
Ask119.25
volume0
Intrest93
Strike
120
120
Last Price0.01Jul 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1612
Last Price114.12Aug 15, 2025
Change
10.87%
Bid113.6
Ask114.65
volume1
Intrest49
Strike
125
125
Last Price0.01Jul 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1021
Last Price108.79Aug 15, 2025
Change
2.872.57%
Bid107.8
Ask109.2
volume1
Intrest78
Strike
130
130
Last Price0.01Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3940
Last Price109.15Aug 11, 2025
Change
-0%
Bid103.6
Ask104.2
volume0
Intrest121
Strike
135
135
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2212
Last Price99.92Aug 14, 2025
Change
-0%
Bid98.4
Ask100
volume0
Intrest501
Strike
140
140
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9224
Last Price94.4Aug 15, 2025
Change
0.110.12%
Bid93.2
Ask94.25
volume2
Intrest294
Strike
145
145
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest948
Last Price89.45Aug 15, 2025
Change
0.050.06%
Bid87.75
Ask89.25
volume5
Intrest749
Strike
150
150
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest13145
Last Price84.02Aug 15, 2025
Change
1.742.03%
Bid83.6
Ask84.3
volume4
Intrest576
Strike
155
155
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4556
Last Price79.35Aug 15, 2025
Change
0.921.15%
Bid78.5
Ask79.7
volume6
Intrest18390
Strike
160
160
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9021
Last Price74.25Aug 15, 2025
Change
0.951.26%
Bid73.3
Ask75.1
volume23
Intrest909
Strike
165
165
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6554
Last Price68.68Aug 15, 2025
Change
1.121.6%
Bid68.7
Ask69.55
volume13
Intrest1190
Strike
170
170
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6969
Last Price64.22Aug 15, 2025
Change
1.352.06%
Bid63.55
Ask64.35
volume11
Intrest1606
Strike
175
175
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6848
Last Price59Aug 15, 2025
Change
1.342.22%
Bid58.55
Ask59.95
volume57
Intrest4158
Strike
180
180
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest6482
Last Price53.89Aug 15, 2025
Change
1.362.46%
Bid52.45
Ask54.1
volume4
Intrest2049
Strike
185
185
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2733
Last Price49.13Aug 15, 2025
Change
0.691.38%
Bid48.1
Ask49.1
volume33
Intrest1204
Strike
190
190
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest4717
Last Price43.6Aug 15, 2025
Change
1.463.24%
Bid43.7
Ask44.15
volume5
Intrest3154
Strike
195
195
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2328
Last Price38.7Aug 15, 2025
Change
2.476%
Bid38.75
Ask39.1
volume171
Intrest4762
Strike
200
200
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest4079
Last Price39.62Aug 07, 2025
Change
-0%
Bid35.65
Ask36.65
volume0
Intrest10
Strike
202.5
202.5
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest382
Last Price34.66Aug 14, 2025
Change
-0%
Bid33.7
Ask34.2
volume0
Intrest32
Strike
205
205
Last Price0.02Aug 15, 2025
Change
0.01100%
Bid-
Ask0.01
volume35
Intrest1826
Last Price34.54Aug 07, 2025
Change
-0%
Bid31
Ask31.65
volume0
Intrest12
Strike
207.5
207.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest687
Last Price29.29Aug 15, 2025
Change
1.916.12%
Bid28.2
Ask29.15
volume92
Intrest4431
Strike
210
210
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest6438
Last Price26.09Aug 15, 2025
Change
2.759.54%
Bid26.1
Ask26.75
volume1
Intrest18
Strike
212.5
212.5
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume272
Intrest993
Last Price23.77Aug 15, 2025
Change
1.897.37%
Bid22.7
Ask24.6
volume4
Intrest30
Strike
215
215
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume30
Intrest930
Last Price20.6Aug 15, 2025
Change
1.88.04%
Bid20.15
Ask22.65
volume3
Intrest28
Strike
217.5
217.5
Last Price0.01Aug 15, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume32
Intrest1646
Last Price19.3Aug 15, 2025
Change
1.698.05%
Bid18.7
Ask19.3
volume113
Intrest4592
Strike
220
220
Last Price0.01Aug 15, 2025
Change
0.0990%
Bid-
Ask0.01
volume96
Intrest7451
Last Price16.43Aug 15, 2025
Change
1.277.18%
Bid15.85
Ask16.8
volume9
Intrest129
Strike
222.5
222.5
Last Price0.02Aug 15, 2025
Change
0.1184.62%
Bid0.01
Ask0.02
volume247
Intrest962
Last Price14.28Aug 15, 2025
Change
1.610.08%
Bid13.75
Ask14.1
volume40
Intrest231
Strike
225
225
Last Price0.01Aug 15, 2025
Change
0.1493.33%
Bid0.01
Ask0.02
volume297
Intrest4296
Last Price11.4Aug 15, 2025
Change
2.316.79%
Bid11.05
Ask11.65
volume37
Intrest113
Strike
227.5
227.5
Last Price0.01Aug 15, 2025
Change
0.1694.12%
Bid0.01
Ask0.02
volume156
Intrest1806
Last Price9.24Aug 15, 2025
Change
0.666.67%
Bid8
Ask9.75
volume790
Intrest7785
Strike
230
230
Last Price0.01Aug 15, 2025
Change
0.1392.86%
Bid0.01
Ask0.02
volume404
Intrest7574
Last Price6.19Aug 15, 2025
Change
2.3627.6%
Bid5.9
Ask6.7
volume227
Intrest325
Strike
232.5
232.5
Last Price0.01Aug 15, 2025
Change
0.1995%
Bid-
Ask0.01
volume992
Intrest2172
Last Price4.39Aug 15, 2025
Change
1.7528.5%
Bid2.96
Ask4.1
volume164
Intrest890
Strike
235
235
Last Price0.01Aug 15, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume3241
Intrest4753
Last Price1.41Aug 15, 2025
Change
2.7966.43%
Bid1.27
Ask2.25
volume646
Intrest667
Strike
237.5
237.5
Last Price0.02Aug 15, 2025
Change
0.4595.74%
Bid0.01
Ask0.02
volume2355
Intrest6015
Last Price0.03Aug 15, 2025
Change
2.2798.7%
Bid0.03
Ask0.04
volume2821
Intrest8456
Strike
240
240
Last Price1.01Aug 15, 2025
Change
0.098.18%
Bid0.71
Ask1.59
volume3522
Intrest7723
Last Price0.01Aug 15, 2025
Change
1.0399.04%
Bid-
Ask0.01
volume1462
Intrest3341
Strike
242.5
242.5
Last Price3.48Aug 15, 2025
Change
1.2354.67%
Bid2.9
Ask3.8
volume538
Intrest896
Last Price0.03Aug 15, 2025
Change
0.4593.75%
Bid-
Ask0.01
volume5146
Intrest8387
Strike
245
245
Last Price6.49Aug 15, 2025
Change
2.3456.39%
Bid5
Ask7.2
volume451
Intrest858
Last Price0.01Aug 15, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume341
Intrest2599
Strike
247.5
247.5
Last Price8.25Aug 15, 2025
Change
1.9530.95%
Bid7.5
Ask10
volume32
Intrest212
Last Price0.01Aug 15, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume2455
Intrest11597
Strike
250
250
Last Price10.75Aug 15, 2025
Change
1.6518.13%
Bid10.25
Ask11.55
volume61
Intrest165
Last Price0.01Aug 15, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2188
Intrest4788
Strike
252.5
252.5
Last Price12.4Aug 15, 2025
Change
0.655.53%
Bid13.05
Ask13.8
volume1
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume161
Intrest4967
Strike
255
255
Last Price15.7Aug 15, 2025
Change
0.966.51%
Bid15.25
Ask17.5
volume12
Intrest72
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume27
Intrest4908
Strike
257.5
257.5
Last Price16.8Aug 14, 2025
Change
-0%
Bid17.4
Ask19.9
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume98
Intrest3391
Strike
260
260
Last Price21.4Aug 15, 2025
Change
2.110.88%
Bid20.3
Ask22.45
volume2
Intrest2
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest4424
Strike
262.5
262.5
Last Price20.6Aug 13, 2025
Change
-0%
Bid23.25
Ask24.8
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume76
Intrest1185
Strike
265
265
Last Price24.3Aug 14, 2025
Change
-0%
Bid24.95
Ask26.25
volume0
Intrest0
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest461
Strike
267.5
267.5
Last Price23.9Aug 07, 2025
Change
-0%
Bid28.25
Ask29.75
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest6021
Strike
270
270
Last Price27.7Aug 08, 2025
Change
-0%
Bid30.65
Ask31.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid33.3
Ask34.8
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest588
Strike
275
275
Last Price33.32Jul 31, 2025
Change
-0%
Bid34.5
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
277.5
277.5
Last Price36.8Aug 14, 2025
Change
-0%
Bid38.3
Ask39.3
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest1227
Strike
280
280
Last Price41.05Aug 15, 2025
Change
1.84.2%
Bid40.7
Ask41.6
volume1
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest100
Strike
285
285
Last Price47.85Jul 22, 2025
Change
-0%
Bid45.35
Ask46.9
volume0
Intrest0
Last Price0.02Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1130
Strike
290
290
Last Price51.25Aug 15, 2025
Change
4.659.98%
Bid49.2
Ask51.85
volume2
Intrest0
Last Price0.02Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Strike
295
295
Last Price54.2Aug 14, 2025
Change
-0%
Bid55.7
Ask57.45
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest2264
Strike
300
300
Last Price59.6Jul 31, 2025
Change
-0%
Bid60.75
Ask62.4
volume0
Intrest0
Last Price0.02Jul 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
305
305
Last Price-
Change
-
Bid65.65
Ask66.45
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest309
Strike
310
310
Last Price69.55Aug 08, 2025
Change
-0%
Bid69.5
Ask73.05
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest161
Strike
320
320
Last Price79.25Aug 14, 2025
Change
-0%
Bid80.75
Ask82.65
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest755
Strike
330
330
Last Price-
Change
-
Bid89.8
Ask91.8
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest787
Strike
340
340
Last Price102.65Jul 16, 2025
Change
-0%
Bid99.9
Ask102.75
volume0
Intrest0