$232.99
5.662.49%
In chiusura: -
$234.05
1.060.45%
After hour: Aug 22, 7:59 PM EDT
Comments
Loading...
Taiwan Semiconductor (NYSE:TSM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Taiwan Semiconductor a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Taiwan Semiconductor..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price111.73Aug 20, 2025
Change
-0%
Bid117.55
Ask118.55
volume0
Intrest5
Strike
115
115
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest806
Last Price115.53Jul 22, 2025
Change
-0%
Bid112.55
Ask114.35
volume0
Intrest8
Strike
120
120
Last Price0.11Aug 22, 2025
Change
0.11000%
Bid-
Ask0.21
volume1
Intrest2
Last Price106.05Aug 22, 2025
Change
8.297.25%
Bid106.5
Ask108.7
volume2
Intrest1
Strike
125
125
Last Price0.02Aug 01, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest15
Last Price116.3Aug 07, 2025
Change
-0%
Bid102.5
Ask103.45
volume0
Intrest2
Strike
130
130
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest13
Last Price91.92Aug 20, 2025
Change
-0%
Bid97.6
Ask98.4
volume0
Intrest2
Strike
135
135
Last Price0.04Aug 06, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid92.3
Ask93.9
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask1.98
volume0
Intrest73
Last Price82.67Aug 21, 2025
Change
-0%
Bid86.3
Ask88.7
volume0
Intrest9
Strike
145
145
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest277
Last Price83.64Aug 19, 2025
Change
-0%
Bid82.35
Ask83.4
volume0
Intrest4
Strike
150
150
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest950
Last Price72.81Aug 21, 2025
Change
-0%
Bid77.45
Ask79.2
volume0
Intrest42
Strike
155
155
Last Price0.11Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest25
Last Price67.91Aug 21, 2025
Change
-0%
Bid72.5
Ask75
volume0
Intrest6
Strike
160
160
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.12
volume0
Intrest235
Last Price68.67Aug 22, 2025
Change
5.949.47%
Bid67.5
Ask68.65
volume1
Intrest1
Strike
165
165
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest60
Last Price70.26Aug 14, 2025
Change
-0%
Bid62.55
Ask63.45
volume0
Intrest2
Strike
170
170
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest382
Last Price58.9Aug 22, 2025
Change
5.7310.78%
Bid57.05
Ask59.1
volume2
Intrest10
Strike
175
175
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest374
Last Price49.05Aug 21, 2025
Change
-0%
Bid52.65
Ask54.2
volume0
Intrest3015
Strike
180
180
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3461
Last Price54.57Aug 15, 2025
Change
-0%
Bid47.1
Ask48.5
volume0
Intrest3
Strike
185
185
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest501
Last Price42.91Aug 22, 2025
Change
4.0810.51%
Bid42.65
Ask43.65
volume3
Intrest12
Strike
190
190
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest672
Last Price35.65Aug 22, 2025
Change
2.557.7%
Bid37.5
Ask38.5
volume3
Intrest7
Strike
195
195
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.08
volume8
Intrest2065
Last Price33.22Aug 22, 2025
Change
5.6720.58%
Bid31.6
Ask34.5
volume13
Intrest55
Strike
200
200
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest953
Last Price28.45Aug 22, 2025
Change
6.0527.01%
Bid27.45
Ask28.8
volume3
Intrest15
Strike
205
205
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume73
Intrest936
Last Price24.57Aug 22, 2025
Change
4.4221.94%
Bid23.8
Ask26.55
volume1
Intrest13
Strike
207.5
207.5
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest112
Last Price23.75Aug 22, 2025
Change
5.2228.17%
Bid22.1
Ask23.7
volume26
Intrest36
Strike
210
210
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.02
volume146
Intrest2179
Last Price21.31Aug 22, 2025
Change
4.1624.26%
Bid19.85
Ask21.1
volume10
Intrest10
Strike
212.5
212.5
Last Price0.03Aug 22, 2025
Change
0.0350%
Bid-
Ask0.05
volume1
Intrest461
Last Price18.5Aug 22, 2025
Change
5.9146.94%
Bid17.4
Ask19.3
volume16
Intrest46
Strike
215
215
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume143
Intrest936
Last Price16.05Aug 22, 2025
Change
5.9258.44%
Bid14.65
Ask15.9
volume3
Intrest30
Strike
217.5
217.5
Last Price0.01Aug 22, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume54
Intrest675
Last Price13Aug 22, 2025
Change
5.1565.61%
Bid12.15
Ask13.2
volume183
Intrest347
Strike
220
220
Last Price0.01Aug 22, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume718
Intrest3375
Last Price11.23Aug 22, 2025
Change
5.76105.3%
Bid9.6
Ask11.65
volume35
Intrest108
Strike
222.5
222.5
Last Price0.01Aug 22, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume1845
Intrest3160
Last Price7.99Aug 22, 2025
Change
4.24113.07%
Bid6.85
Ask8.7
volume103
Intrest321
Strike
225
225
Last Price0.01Aug 22, 2025
Change
0.9398.94%
Bid0.01
Ask0.02
volume1101
Intrest2899
Last Price5.5Aug 22, 2025
Change
3.52177.78%
Bid4.5
Ask6.15
volume381
Intrest438
Strike
227.5
227.5
Last Price0.01Aug 22, 2025
Change
1.8199.45%
Bid-
Ask0.03
volume932
Intrest1080
Last Price3.38Aug 22, 2025
Change
2.46267.39%
Bid2.79
Ask3.35
volume3737
Intrest967
Strike
230
230
Last Price0.01Aug 22, 2025
Change
3.2599.69%
Bid0.01
Ask0.02
volume3925
Intrest2659
Last Price0.77Aug 22, 2025
Change
0.41113.89%
Bid0.35
Ask0.91
volume4189
Intrest2639
Strike
232.5
232.5
Last Price0.14Aug 22, 2025
Change
4.9797.26%
Bid0.07
Ask0.12
volume2597
Intrest5432
Last Price0.03Aug 22, 2025
Change
0.1381.25%
Bid-
Ask0.01
volume3386
Intrest2939
Strike
235
235
Last Price1.8Aug 22, 2025
Change
5.5575.51%
Bid1.66
Ask2.32
volume830
Intrest4387
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1467
Intrest1569
Strike
237.5
237.5
Last Price4.23Aug 22, 2025
Change
5.7757.7%
Bid4.15
Ask4.75
volume58
Intrest73
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume286
Intrest4098
Strike
240
240
Last Price6.76Aug 22, 2025
Change
5.8846.52%
Bid6.65
Ask7.8
volume61
Intrest478
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume115
Intrest3607
Strike
242.5
242.5
Last Price11.95Aug 22, 2025
Change
2.9319.69%
Bid8.85
Ask10.4
volume1
Intrest6
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume180
Intrest3597
Strike
245
245
Last Price18.25Aug 21, 2025
Change
-0%
Bid11.7
Ask12.5
volume0
Intrest22
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume159
Intrest2510
Strike
247.5
247.5
Last Price14.24Aug 19, 2025
Change
-0%
Bid14
Ask15.6
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume217
Intrest4203
Strike
250
250
Last Price15.8Aug 22, 2025
Change
6.5529.31%
Bid15.95
Ask17.85
volume2
Intrest5
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume41
Intrest2374
Strike
252.5
252.5
Last Price25.35Aug 21, 2025
Change
-0%
Bid19.1
Ask20.35
volume0
Intrest6
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume35
Intrest2910
Strike
255
255
Last Price18.25Aug 19, 2025
Change
-0%
Bid21.3
Ask22.95
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume100
Intrest952
Strike
257.5
257.5
Last Price18.48Aug 15, 2025
Change
-0%
Bid23.15
Ask25.5
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.01
volume87
Intrest2214
Strike
260
260
Last Price27.01Aug 19, 2025
Change
-0%
Bid25.6
Ask27.9
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.21
volume193
Intrest266
Strike
262.5
262.5
Last Price29.53Aug 19, 2025
Change
-0%
Bid29.15
Ask30.35
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume48
Intrest920
Strike
265
265
Last Price37.35Aug 21, 2025
Change
-0%
Bid31.7
Ask33.05
volume0
Intrest2
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Strike
267.5
267.5
Last Price-
Change
-
Bid33.55
Ask35.55
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.21
volume2
Intrest147
Strike
270
270
Last Price-
Change
-
Bid36.15
Ask37.95
volume0
Intrest0
Last Price0.04Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Strike
272.5
272.5
Last Price-
Change
-
Bid39.1
Ask40.6
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest162
Strike
275
275
Last Price33.8Aug 18, 2025
Change
-0%
Bid41.55
Ask42.95
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Strike
277.5
277.5
Last Price-
Change
-
Bid44.1
Ask45.6
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
280
280
Last Price39.35Aug 14, 2025
Change
-0%
Bid45.45
Ask48
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest225
Strike
285
285
Last Price-
Change
-
Bid51.05
Ask53
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Strike
290
290
Last Price-
Change
-
Bid55.9
Ask57.85
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest45
Strike
295
295
Last Price-
Change
-
Bid60.9
Ask63.05
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest112
Strike
300
300
Last Price58.1Aug 11, 2025
Change
-0%
Bid66.35
Ask68.05
volume0
Intrest0
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest97
Strike
305
305
Last Price-
Change
-
Bid71.6
Ask72.9
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest28
Strike
310
310
Last Price-
Change
-
Bid76.5
Ask78.1
volume0
Intrest0
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
315
315
Last Price-
Change
-
Bid80.95
Ask83
volume0
Intrest0