$191.24
2.881.53%
al cierre: -
$190.90
-0.34-0.18%
After hour: 7:56 PM EDT
Comments
Loading...
Taiwan Semiconductor (NYSE:TSM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Taiwan Semiconductor a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid94.6
Ask97.6
volume0
Intrest0
Strike
95
95
Last Price0.13Oct 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price87.2Nov 18, 2024
Change
00%
Bid89.55
Ask92.6
volume0
Intrest1
Strike
100
100
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid84.55
Ask87.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price75.66Nov 15, 2024
Change
00%
Bid79.55
Ask82.6
volume0
Intrest25
Strike
110
110
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest6
Last Price82Nov 05, 2024
Change
00%
Bid74.55
Ask77.6
volume0
Intrest8
Strike
115
115
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest1304
Last Price65.62Nov 15, 2024
Change
00%
Bid69.6
Ask72.6
volume0
Intrest9
Strike
120
120
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price-
Change
-
Bid64.6
Ask67.65
volume0
Intrest0
Strike
125
125
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest44
Last Price65.63Oct 29, 2024
Change
00%
Bid59.55
Ask62.6
volume0
Intrest1
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1875
Last Price-
Change
-
Bid54.65
Ask57.7
volume0
Intrest0
Strike
135
135
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest2270
Last Price46.54Nov 18, 2024
Change
00%
Bid49.65
Ask52.65
volume0
Intrest30
Strike
140
140
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest609
Last Price-
Change
-
Bid44.65
Ask47.65
volume0
Intrest0
Strike
145
145
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest203
Last Price36.63Nov 15, 2024
Change
00%
Bid39.6
Ask43.85
volume0
Intrest338
Strike
150
150
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume158
Intrest3997
Last Price34.97Nov 21, 2024
Change
0.421.22%
Bid34.6
Ask39
volume2
Intrest7
Strike
155
155
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume70
Intrest1242
Last Price29.45Nov 19, 2024
Change
00%
Bid30.75
Ask31.8
volume0
Intrest185
Strike
160
160
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid0.01
Ask0.1
volume1898
Intrest4856
Last Price29.44Nov 21, 2024
Change
2.549.44%
Bid27.5
Ask30.05
volume1
Intrest2
Strike
162.5
162.5
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume17
Intrest834
Last Price23.1Nov 21, 2024
Change
0.652.9%
Bid24.65
Ask27.65
volume1
Intrest20
Strike
165
165
Last Price0.03Nov 21, 2024
Change
0.0350%
Bid0.02
Ask0.13
volume289
Intrest943
Last Price22.25Nov 19, 2024
Change
00%
Bid22.65
Ask24.2
volume0
Intrest11
Strike
167.5
167.5
Last Price0.01Nov 21, 2024
Change
0.0990%
Bid0.01
Ask0.23
volume19
Intrest568
Last Price21.4Nov 21, 2024
Change
4.6227.53%
Bid20.35
Ask21.85
volume23
Intrest138
Strike
170
170
Last Price0.02Nov 21, 2024
Change
0.0981.82%
Bid0.02
Ask0.23
volume568
Intrest3354
Last Price19.49Nov 21, 2024
Change
1.9911.37%
Bid18
Ask19.75
volume7
Intrest21
Strike
172.5
172.5
Last Price0.02Nov 21, 2024
Change
0.1789.47%
Bid0.01
Ask0.22
volume122
Intrest826
Last Price16.4Nov 21, 2024
Change
543.86%
Bid14.55
Ask17.25
volume4
Intrest155
Strike
175
175
Last Price0.02Nov 21, 2024
Change
0.2893.33%
Bid0.02
Ask0.03
volume565
Intrest2197
Last Price13.4Nov 21, 2024
Change
2.118.58%
Bid12.85
Ask14.2
volume6
Intrest28
Strike
177.5
177.5
Last Price0.03Nov 21, 2024
Change
0.4593.75%
Bid0.03
Ask0.04
volume561
Intrest2980
Last Price11.25Nov 21, 2024
Change
3.0537.2%
Bid10.2
Ask12.45
volume69
Intrest321
Strike
180
180
Last Price0.04Nov 21, 2024
Change
0.7194.67%
Bid0.03
Ask0.04
volume1127
Intrest3584
Last Price8.45Nov 21, 2024
Change
1.929.01%
Bid7.8
Ask9.3
volume56
Intrest110
Strike
182.5
182.5
Last Price0.07Nov 21, 2024
Change
1.1994.44%
Bid0.05
Ask0.08
volume5245
Intrest5669
Last Price6.18Nov 21, 2024
Change
0.7814.44%
Bid5.95
Ask6.85
volume545
Intrest1160
Strike
185
185
Last Price0.17Nov 21, 2024
Change
1.7891.28%
Bid0.14
Ask0.17
volume3870
Intrest2945
Last Price4.35Nov 21, 2024
Change
0.4110.41%
Bid3.35
Ask4.35
volume1105
Intrest1292
Strike
187.5
187.5
Last Price0.43Nov 21, 2024
Change
2.4785.17%
Bid0.4
Ask0.46
volume2730
Intrest2338
Last Price2.5Nov 21, 2024
Change
0.248.76%
Bid2.18
Ask2.43
volume5411
Intrest5663
Strike
190
190
Last Price1.05Nov 21, 2024
Change
3.4576.67%
Bid1
Ask1.14
volume933
Intrest3172
Last Price1.12Nov 21, 2024
Change
0.7339.46%
Bid0.97
Ask1.11
volume4884
Intrest3624
Strike
192.5
192.5
Last Price2.44Nov 21, 2024
Change
5.0167.25%
Bid2.18
Ask2.43
volume165
Intrest473
Last Price0.4Nov 21, 2024
Change
0.8568%
Bid0.33
Ask0.42
volume8136
Intrest8545
Strike
195
195
Last Price4.24Nov 21, 2024
Change
4.9753.96%
Bid3.9
Ask4.3
volume102
Intrest2022
Last Price0.13Nov 21, 2024
Change
0.7384.88%
Bid0.12
Ask0.15
volume3856
Intrest2013
Strike
197.5
197.5
Last Price6.25Nov 21, 2024
Change
5.245.41%
Bid6.05
Ask7.15
volume9
Intrest149
Last Price0.04Nov 21, 2024
Change
0.5392.98%
Bid0.03
Ask0.05
volume5625
Intrest8491
Strike
200
200
Last Price9.58Nov 21, 2024
Change
2.9523.54%
Bid8.3
Ask9.5
volume113
Intrest1052
Last Price0.02Nov 21, 2024
Change
0.3694.74%
Bid0.02
Ask0.03
volume2013
Intrest5949
Strike
202.5
202.5
Last Price11.15Nov 21, 2024
Change
4.7529.87%
Bid10.65
Ask12.3
volume20
Intrest254
Last Price0.01Nov 21, 2024
Change
0.2496%
Bid0.01
Ask0.02
volume2219
Intrest4257
Strike
205
205
Last Price13.8Nov 21, 2024
Change
4.725.41%
Bid13.35
Ask14.95
volume211
Intrest134
Last Price0.02Nov 21, 2024
Change
0.1285.71%
Bid-
Ask0.02
volume154
Intrest898
Strike
207.5
207.5
Last Price16.7Nov 21, 2024
Change
1.47.73%
Bid15.45
Ask17.6
volume129
Intrest28
Last Price0.01Nov 21, 2024
Change
0.190.91%
Bid-
Ask0.01
volume1931
Intrest4341
Strike
210
210
Last Price17.65Nov 21, 2024
Change
4.3519.77%
Bid17.65
Ask19.6
volume311
Intrest88
Last Price0.01Nov 21, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume152
Intrest1212
Strike
212.5
212.5
Last Price25.4Nov 18, 2024
Change
00%
Bid20.85
Ask22.25
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume54
Intrest2285
Strike
215
215
Last Price23.7Nov 21, 2024
Change
0.20.84%
Bid22.8
Ask25.2
volume16
Intrest3
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest245
Strike
217.5
217.5
Last Price25.1Nov 21, 2024
Change
1.495.6%
Bid25.15
Ask27.85
volume29
Intrest7
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume19
Intrest1941
Strike
220
220
Last Price27.75Nov 21, 2024
Change
1.13.81%
Bid27.8
Ask30
volume11
Intrest4
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
222.5
222.5
Last Price-
Change
-
Bid30.2
Ask32.7
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest611
Strike
225
225
Last Price34.15Nov 21, 2024
Change
5.2518.17%
Bid32.5
Ask35.45
volume9
Intrest3
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest111
Strike
227.5
227.5
Last Price38.35Nov 13, 2024
Change
00%
Bid35
Ask37.9
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest209
Strike
230
230
Last Price28.6Nov 08, 2024
Change
00%
Bid37.6
Ask40.3
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Strike
232.5
232.5
Last Price-
Change
-
Bid40
Ask42.65
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
235
235
Last Price-
Change
-
Bid42.45
Ask45.45
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
237.5
237.5
Last Price-
Change
-
Bid45.35
Ask47.8
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume500
Intrest166
Strike
240
240
Last Price44Nov 01, 2024
Change
00%
Bid47.5
Ask50.45
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid50.05
Ask52.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest133
Strike
245
245
Last Price58.95Nov 15, 2024
Change
00%
Bid52.45
Ask55.45
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Strike
250
250
Last Price-
Change
-
Bid57.45
Ask60.45
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Strike
255
255
Last Price46.5Oct 17, 2024
Change
00%
Bid62.45
Ask65.45
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest103
Strike
260
260
Last Price-
Change
-
Bid67.45
Ask70.45
volume0
Intrest0
Last Price0.06Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
265
265
Last Price-
Change
-
Bid72.45
Ask75.45
volume0
Intrest0
Last Price0.16Oct 23, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid77.45
Ask80.45
volume0
Intrest0
Last Price0.08Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
275
275
Last Price-
Change
-
Bid82.45
Ask85.45
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid87.45
Ask90.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid92.45
Ask95.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid97.45
Ask100.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid102.45
Ask105.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid107.45
Ask110.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid112.45
Ask115.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid117.45
Ask120.45
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
315
315
Last Price-
Change
-
Bid122.45
Ask125.45
volume0
Intrest0