$190.08
-1.16-0.61%
À la fermeture: -
$190.40
0.320.17%
Après les heures de négociation: 7:59 PM 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid94.05
Ask96.7
volume0
Intrest0
Strike
95
95
Last Price0.13Oct 08, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest2
Last Price90.82Nov 22, 2024
Change
3.624.15%
Bid88.55
Ask91.85
volume1
Intrest1
Strike
100
100
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid83.95
Ask86.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price79.47Nov 22, 2024
Change
3.815.04%
Bid78.8
Ask81.7
volume21
Intrest25
Strike
110
110
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest6
Last Price82Nov 05, 2024
Change
00%
Bid73.9
Ask76.35
volume0
Intrest8
Strike
115
115
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1304
Last Price69.71Nov 22, 2024
Change
4.096.23%
Bid68.5
Ask71.85
volume8
Intrest9
Strike
120
120
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price-
Change
-
Bid63.5
Ask66.8
volume0
Intrest0
Strike
125
125
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.21
volume1
Intrest44
Last Price65.63Oct 29, 2024
Change
00%
Bid58.5
Ask61.9
volume0
Intrest1
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1875
Last Price-
Change
-
Bid53.65
Ask56.35
volume0
Intrest0
Strike
135
135
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest2270
Last Price46.54Nov 18, 2024
Change
00%
Bid48.65
Ask51.35
volume0
Intrest30
Strike
140
140
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest609
Last Price-
Change
-
Bid43.5
Ask46.75
volume0
Intrest0
Strike
145
145
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price36.63Nov 15, 2024
Change
00%
Bid38.55
Ask40.65
volume0
Intrest338
Strike
150
150
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume11
Intrest4007
Last Price34.71Nov 22, 2024
Change
0.260.74%
Bid33.65
Ask35.9
volume4
Intrest5
Strike
155
155
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1240
Last Price30.87Nov 22, 2024
Change
1.424.82%
Bid28.55
Ask31.35
volume3
Intrest185
Strike
160
160
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.2
volume93
Intrest3480
Last Price29.44Nov 21, 2024
Change
00%
Bid26.3
Ask28.85
volume0
Intrest2
Strike
162.5
162.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.21
volume5
Intrest826
Last Price24.8Nov 22, 2024
Change
1.77.36%
Bid24.55
Ask25.65
volume2
Intrest20
Strike
165
165
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume169
Intrest802
Last Price22.25Nov 19, 2024
Change
00%
Bid21.95
Ask22.7
volume0
Intrest11
Strike
167.5
167.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.21
volume1
Intrest563
Last Price19.63Nov 22, 2024
Change
1.778.27%
Bid19.6
Ask21.1
volume66
Intrest148
Strike
170
170
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest3297
Last Price18Nov 22, 2024
Change
1.497.64%
Bid16.85
Ask18.65
volume7
Intrest17
Strike
172.5
172.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest756
Last Price14.8Nov 22, 2024
Change
1.69.76%
Bid13.75
Ask15.75
volume87
Intrest154
Strike
175
175
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume82
Intrest1868
Last Price12.38Nov 22, 2024
Change
1.027.61%
Bid11.75
Ask13.65
volume3
Intrest26
Strike
177.5
177.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume123
Intrest2760
Last Price10.15Nov 22, 2024
Change
1.19.78%
Bid9.6
Ask10.15
volume196
Intrest298
Strike
180
180
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume144
Intrest3414
Last Price7.35Nov 22, 2024
Change
1.113.02%
Bid7.2
Ask7.65
volume19
Intrest92
Strike
182.5
182.5
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume161
Intrest3853
Last Price5Nov 22, 2024
Change
1.1819.09%
Bid4.55
Ask5.15
volume369
Intrest1009
Strike
185
185
Last Price0.01Nov 22, 2024
Change
0.1694.12%
Bid-
Ask0.01
volume540
Intrest4136
Last Price2.11Nov 22, 2024
Change
2.2451.49%
Bid2.21
Ask3.1
volume579
Intrest1298
Strike
187.5
187.5
Last Price0.01Nov 22, 2024
Change
0.4297.67%
Bid-
Ask0.21
volume1873
Intrest3318
Last Price0.07Nov 22, 2024
Change
2.4397.2%
Bid0.03
Ask0.23
volume6567
Intrest5076
Strike
190
190
Last Price0.12Nov 22, 2024
Change
0.9388.57%
Bid0.05
Ask0.26
volume3697
Intrest3132
Last Price0.01Nov 22, 2024
Change
1.1199.11%
Bid-
Ask0.01
volume5069
Intrest3430
Strike
192.5
192.5
Last Price2.58Nov 22, 2024
Change
0.145.74%
Bid2.15
Ask2.93
volume422
Intrest499
Last Price0.01Nov 22, 2024
Change
0.3997.5%
Bid-
Ask0.01
volume3940
Intrest7092
Strike
195
195
Last Price5.1Nov 22, 2024
Change
0.8620.28%
Bid4
Ask6.25
volume261
Intrest1957
Last Price0.01Nov 22, 2024
Change
0.1292.31%
Bid-
Ask0.01
volume452
Intrest3243
Strike
197.5
197.5
Last Price7.43Nov 22, 2024
Change
1.1818.88%
Bid7.35
Ask8.7
volume18
Intrest141
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume735
Intrest8714
Strike
200
200
Last Price10.1Nov 22, 2024
Change
0.525.43%
Bid9.3
Ask10.85
volume72
Intrest805
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume221
Intrest5135
Strike
202.5
202.5
Last Price12.85Nov 22, 2024
Change
1.715.25%
Bid11.3
Ask13.6
volume20
Intrest48
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume62
Intrest3845
Strike
205
205
Last Price14.16Nov 22, 2024
Change
0.362.61%
Bid13.8
Ask16.15
volume3
Intrest80
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest797
Strike
207.5
207.5
Last Price16.7Nov 21, 2024
Change
00%
Bid16.1
Ask19
volume0
Intrest19
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume113
Intrest3845
Strike
210
210
Last Price20Nov 22, 2024
Change
2.3513.31%
Bid18.5
Ask21.55
volume3
Intrest38
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest1196
Strike
212.5
212.5
Last Price25.4Nov 18, 2024
Change
00%
Bid21.2
Ask23.75
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest2283
Strike
215
215
Last Price23.7Nov 21, 2024
Change
00%
Bid23.1
Ask26.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest242
Strike
217.5
217.5
Last Price25.1Nov 21, 2024
Change
00%
Bid25.55
Ask29.05
volume0
Intrest7
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest1928
Strike
220
220
Last Price27.75Nov 21, 2024
Change
00%
Bid28.55
Ask31.55
volume0
Intrest4
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
222.5
222.5
Last Price-
Change
-
Bid30.6
Ask34.05
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest610
Strike
225
225
Last Price34.15Nov 21, 2024
Change
00%
Bid33.05
Ask36.55
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest111
Strike
227.5
227.5
Last Price38.35Nov 13, 2024
Change
00%
Bid35.6
Ask39.05
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest206
Strike
230
230
Last Price28.6Nov 08, 2024
Change
00%
Bid38.1
Ask41.55
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest3
Strike
232.5
232.5
Last Price-
Change
-
Bid40.6
Ask44.05
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
235
235
Last Price-
Change
-
Bid43.1
Ask46.55
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest10
Strike
237.5
237.5
Last Price-
Change
-
Bid45.6
Ask49.05
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest666
Strike
240
240
Last Price44Nov 01, 2024
Change
00%
Bid48.05
Ask51.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid50.6
Ask54.05
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest133
Strike
245
245
Last Price58.95Nov 15, 2024
Change
00%
Bid53.05
Ask56.55
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.81
volume1
Intrest50
Strike
250
250
Last Price-
Change
-
Bid58.05
Ask61.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Strike
255
255
Last Price46.5Oct 17, 2024
Change
00%
Bid63.05
Ask66.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume9
Intrest103
Strike
260
260
Last Price-
Change
-
Bid68.05
Ask71.55
volume0
Intrest0
Last Price0.06Oct 28, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest5
Strike
265
265
Last Price-
Change
-
Bid73.1
Ask76.55
volume0
Intrest0
Last Price0.16Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid78.1
Ask81.55
volume0
Intrest0
Last Price0.08Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
275
275
Last Price-
Change
-
Bid83.05
Ask86.55
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid88.05
Ask91.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid93.1
Ask96.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid98.05
Ask101.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid103.05
Ask106.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid108.05
Ask111.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid113.05
Ask116.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid118.05
Ask121.55
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest21
Strike
315
315
Last Price-
Change
-
Bid123.05
Ask126.55
volume0
Intrest0