$286.50
-2.74-0.95%
al cierre: -
$288.57
2.070.72%
After hour: Nov 7, 7:59 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid145
Ask148.4
volume0
Intrest0
Strike
140
140
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest90
Last Price-
Change
-
Bid140.15
Ask142.6
volume0
Intrest0
Strike
145
145
Last Price0.09Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price133.1Nov 07, 2025
Change
22.314.35%
Bid135
Ask138.4
volume2
Intrest6
Strike
150
150
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest307
Last Price150.41Nov 03, 2025
Change
-0%
Bid130.15
Ask133.4
volume0
Intrest0
Strike
155
155
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest77
Last Price146.65Nov 03, 2025
Change
-0%
Bid125
Ask128.4
volume0
Intrest0
Strike
160
160
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest2
Last Price141.66Nov 03, 2025
Change
-0%
Bid119.95
Ask123.4
volume0
Intrest0
Strike
165
165
Last Price0.04Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid114.95
Ask118.4
volume0
Intrest0
Strike
170
170
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Last Price118.22Nov 06, 2025
Change
-0%
Bid110.15
Ask113.4
volume0
Intrest1
Strike
175
175
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price113.3Nov 06, 2025
Change
-0%
Bid105.15
Ask108.05
volume0
Intrest1
Strike
180
180
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Last Price109.87Nov 05, 2025
Change
-0%
Bid100.15
Ask103.4
volume0
Intrest2
Strike
185
185
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest1011
Last Price104.89Nov 05, 2025
Change
-0%
Bid95.15
Ask97.8
volume0
Intrest1
Strike
190
190
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price101.43Nov 05, 2025
Change
-0%
Bid90.15
Ask93.4
volume0
Intrest1
Strike
195
195
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price86.3Nov 07, 2025
Change
10.2610.63%
Bid85.3
Ask88
volume66
Intrest64
Strike
200
200
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume40
Intrest360
Last Price90.25Nov 05, 2025
Change
-0%
Bid80.15
Ask82.75
volume0
Intrest1
Strike
205
205
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Last Price85.26Nov 05, 2025
Change
-0%
Bid75.15
Ask78.4
volume0
Intrest0
Strike
210
210
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest33
Last Price64.1Nov 07, 2025
Change
19.0722.93%
Bid70.15
Ask73.5
volume1
Intrest1
Strike
215
215
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.12
volume1
Intrest206
Last Price57.94Nov 07, 2025
Change
18.2123.91%
Bid65.15
Ask67.8
volume5
Intrest10
Strike
220
220
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest374
Last Price59.62Nov 07, 2025
Change
11.8916.63%
Bid60.15
Ask63.5
volume2
Intrest3
Strike
225
225
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume8
Intrest175
Last Price53.39Nov 07, 2025
Change
3.716.5%
Bid55.15
Ask57.65
volume10
Intrest31
Strike
230
230
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest240
Last Price44.73Nov 07, 2025
Change
7.3814.16%
Bid49.95
Ask53.45
volume1
Intrest5
Strike
235
235
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume6
Intrest244
Last Price42.79Nov 07, 2025
Change
8.3116.26%
Bid45.15
Ask48.2
volume19
Intrest25
Strike
240
240
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.19
volume12
Intrest462
Last Price39.43Nov 07, 2025
Change
5.6212.48%
Bid40.15
Ask42.7
volume2
Intrest6
Strike
245
245
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume41
Intrest363
Last Price36.4Nov 07, 2025
Change
2.56.43%
Bid35.25
Ask37.55
volume3
Intrest40
Strike
250
250
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume158
Intrest1163
Last Price-
Change
-
Bid32.65
Ask35.05
volume0
Intrest0
Strike
252.5
252.5
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.05
volume9
Intrest68
Last Price29.67Nov 07, 2025
Change
4.6713.6%
Bid30.15
Ask32.5
volume5
Intrest18
Strike
255
255
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume64
Intrest310
Last Price42.95Nov 04, 2025
Change
-0%
Bid27.6
Ask30.1
volume0
Intrest9
Strike
257.5
257.5
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume21
Intrest28
Last Price24.51Nov 07, 2025
Change
3.9613.91%
Bid25.15
Ask27.7
volume10
Intrest42
Strike
260
260
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.19
volume301
Intrest2000
Last Price21.6Nov 07, 2025
Change
11.1233.99%
Bid22.65
Ask25.1
volume12
Intrest11
Strike
262.5
262.5
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.1
volume35
Intrest186
Last Price19.25Nov 07, 2025
Change
11.1636.7%
Bid20.1
Ask22.5
volume8
Intrest40
Strike
265
265
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume96
Intrest1307
Last Price17Nov 07, 2025
Change
5.624.78%
Bid17.65
Ask19.85
volume3
Intrest10
Strike
267.5
267.5
Last Price0.06Nov 07, 2025
Change
0.0650%
Bid-
Ask0.1
volume70
Intrest2652
Last Price14.05Nov 07, 2025
Change
4.4624.1%
Bid15.15
Ask17.35
volume23
Intrest107
Strike
270
270
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume892
Intrest2773
Last Price11.7Nov 07, 2025
Change
11.7450.09%
Bid12.65
Ask14.8
volume13
Intrest26
Strike
272.5
272.5
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.07
volume465
Intrest1903
Last Price9.27Nov 07, 2025
Change
6.5841.51%
Bid10.15
Ask12.6
volume89
Intrest144
Strike
275
275
Last Price0.01Nov 07, 2025
Change
0.1894.74%
Bid-
Ask0.22
volume1202
Intrest1669
Last Price6.95Nov 07, 2025
Change
541.84%
Bid7.65
Ask10
volume187
Intrest40
Strike
277.5
277.5
Last Price0.01Nov 07, 2025
Change
0.2496%
Bid0.01
Ask0.04
volume1163
Intrest772
Last Price4.41Nov 07, 2025
Change
4.8952.58%
Bid5.15
Ask7.25
volume1596
Intrest580
Strike
280
280
Last Price0.01Nov 07, 2025
Change
0.3897.44%
Bid0.01
Ask0.03
volume3411
Intrest4146
Last Price4Nov 07, 2025
Change
3.9749.81%
Bid3.15
Ask4.8
volume1345
Intrest76
Strike
282.5
282.5
Last Price0.04Nov 07, 2025
Change
0.6394.03%
Bid0.01
Ask0.08
volume1837
Intrest2540
Last Price1.62Nov 07, 2025
Change
5.3276.66%
Bid1.4
Ask2.04
volume3136
Intrest536
Strike
285
285
Last Price0.11Nov 07, 2025
Change
1.0890.76%
Bid0.01
Ask0.21
volume2090
Intrest2858
Last Price0.38Nov 07, 2025
Change
3.0488.89%
Bid0.21
Ask0.38
volume1108
Intrest142
Strike
287.5
287.5
Last Price1.55Nov 07, 2025
Change
0.4823.65%
Bid0.87
Ask1.54
volume701
Intrest2722
Last Price0.06Nov 07, 2025
Change
2.5197.67%
Bid0.02
Ask0.11
volume1266
Intrest730
Strike
290
290
Last Price3.5Nov 07, 2025
Change
0.3410.76%
Bid2.88
Ask4.05
volume1038
Intrest2868
Last Price0.11Nov 07, 2025
Change
1.1190.98%
Bid-
Ask0.1
volume352
Intrest382
Strike
292.5
292.5
Last Price6.17Nov 07, 2025
Change
1.3628.27%
Bid5.3
Ask7.05
volume392
Intrest1733
Last Price0.02Nov 07, 2025
Change
0.696.77%
Bid-
Ask0.03
volume1067
Intrest1291
Strike
295
295
Last Price8Nov 07, 2025
Change
1.2618.69%
Bid6.95
Ask9.45
volume466
Intrest2063
Last Price0.01Nov 07, 2025
Change
0.2996.67%
Bid0.01
Ask0.03
volume1104
Intrest1428
Strike
297.5
297.5
Last Price10.6Nov 07, 2025
Change
1.8721.42%
Bid10.2
Ask12.35
volume97
Intrest939
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1096
Intrest8568
Strike
300
300
Last Price15.25Nov 07, 2025
Change
3.9935.44%
Bid12.2
Ask14.9
volume298
Intrest1373
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid0.01
Ask0.03
volume578
Intrest1993
Strike
302.5
302.5
Last Price17.75Nov 07, 2025
Change
4.7636.64%
Bid14.95
Ask17.4
volume8
Intrest71
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume440
Intrest7946
Strike
305
305
Last Price18.31Nov 07, 2025
Change
2.3114.44%
Bid17.35
Ask19.2
volume32
Intrest434
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume541
Intrest5587
Strike
307.5
307.5
Last Price27.27Nov 07, 2025
Change
9.5253.63%
Bid20.3
Ask22.4
volume3
Intrest6
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume310
Intrest4879
Strike
310
310
Last Price28.84Nov 07, 2025
Change
9.2347.07%
Bid22.6
Ask24.9
volume3
Intrest4
Last Price0.04Nov 07, 2025
Change
0.02100%
Bid-
Ask0.11
volume115
Intrest4350
Strike
312.5
312.5
Last Price22.35Nov 06, 2025
Change
-0%
Bid25.15
Ask27.4
volume0
Intrest1
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume91
Intrest4883
Strike
315
315
Last Price23.76Nov 06, 2025
Change
-0%
Bid27.6
Ask29.9
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume55
Intrest2461
Strike
317.5
317.5
Last Price22.05Nov 04, 2025
Change
-0%
Bid30
Ask32.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume119
Intrest2647
Strike
320
320
Last Price37.1Nov 07, 2025
Change
25206.61%
Bid32.5
Ask34.9
volume1
Intrest1
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.06
volume74
Intrest1783
Strike
322.5
322.5
Last Price18.14Nov 03, 2025
Change
-0%
Bid35.05
Ask37.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume29
Intrest6236
Strike
325
325
Last Price36.15Nov 06, 2025
Change
-0%
Bid37.75
Ask39.85
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid0.01
Ask0.02
volume145
Intrest441
Strike
327.5
327.5
Last Price20.55Nov 03, 2025
Change
-0%
Bid39.9
Ask42.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume93
Intrest1603
Strike
330
330
Last Price35.9Nov 05, 2025
Change
-0%
Bid42.4
Ask44.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume253
Intrest703
Strike
332.5
332.5
Last Price-
Change
-
Bid44.65
Ask47.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest832
Strike
335
335
Last Price-
Change
-
Bid47.4
Ask49.85
volume0
Intrest0
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest110
Strike
337.5
337.5
Last Price40.94Nov 04, 2025
Change
-0%
Bid49.7
Ask52.35
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.02
volume4
Intrest317
Strike
340
340
Last Price-
Change
-
Bid52.25
Ask54.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest6
Strike
342.5
342.5
Last Price-
Change
-
Bid54.7
Ask57.35
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume32
Intrest644
Strike
345
345
Last Price-
Change
-
Bid57.35
Ask59.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest11
Strike
347.5
347.5
Last Price-
Change
-
Bid59.8
Ask62.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest253
Strike
350
350
Last Price65.16Nov 07, 2025
Change
4.016.56%
Bid62.3
Ask64.9
volume1
Intrest1
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest190
Strike
355
355
Last Price54.4Oct 31, 2025
Change
-0%
Bid67.3
Ask69.85
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest139
Strike
360
360
Last Price59.4Oct 31, 2025
Change
-0%
Bid72.2
Ask74.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume6
Intrest102
Strike
365
365
Last Price56.81Nov 03, 2025
Change
-0%
Bid76.75
Ask79.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest114
Strike
370
370
Last Price61.8Nov 03, 2025
Change
-0%
Bid82.2
Ask84.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.08
volume6
Intrest222
Strike
375
375
Last Price-
Change
-
Bid87.25
Ask89.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest112
Strike
380
380
Last Price-
Change
-
Bid92.2
Ask94.85
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask0.05
volume5
Intrest71
Strike
385
385
Last Price-
Change
-
Bid96.8
Ask99.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume6
Intrest74
Strike
390
390
Last Price-
Change
-
Bid102.2
Ask104.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest51
Strike
395
395
Last Price-
Change
-
Bid107.25
Ask109.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Strike
400
400
Last Price94.3Oct 29, 2025
Change
-0%
Bid112.25
Ask114.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Strike
405
405
Last Price-
Change
-
Bid116.45
Ask120
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest377
Strike
410
410
Last Price-
Change
-
Bid121.6
Ask125
volume0
Intrest0