$194.76
0.770.40%
In chiusura: -
$193.80
-0.96-0.49%
After hour: 7:58 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..
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 Price82.94Apr 22, 2025
Change
00%
Bid123.25
Ask126.4
volume0
Intrest3
Strike
70
70
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest696
Last Price-
Change
-
Bid118.25
Ask121.4
volume0
Intrest0
Strike
75
75
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Last Price115.3May 14, 2025
Change
4.33.87%
Bid112.65
Ask116.4
volume2
Intrest4
Strike
80
80
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Last Price72.85Apr 23, 2025
Change
00%
Bid107.65
Ask110.85
volume0
Intrest5
Strike
85
85
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price87.55May 05, 2025
Change
00%
Bid103.25
Ask105.85
volume0
Intrest13
Strike
90
90
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2224
Last Price70.9Apr 30, 2025
Change
00%
Bid98.25
Ask100.85
volume0
Intrest82
Strike
95
95
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest762
Last Price64.6Apr 29, 2025
Change
00%
Bid93.3
Ask95.85
volume0
Intrest82
Strike
100
100
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1053
Last Price72.95May 05, 2025
Change
00%
Bid88.25
Ask91.4
volume0
Intrest44
Strike
105
105
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest438
Last Price75.5May 12, 2025
Change
00%
Bid83.25
Ask85.85
volume0
Intrest96
Strike
110
110
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest476
Last Price48.05Apr 25, 2025
Change
00%
Bid79.3
Ask80.25
volume0
Intrest177
Strike
115
115
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest638
Last Price72.77May 13, 2025
Change
00%
Bid74.3
Ask75.15
volume0
Intrest152
Strike
120
120
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2015
Last Price36.25Apr 24, 2025
Change
00%
Bid68.8
Ask70.65
volume0
Intrest54
Strike
125
125
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest3163
Last Price65.2May 14, 2025
Change
2.64.15%
Bid63.95
Ask65.55
volume2
Intrest136
Strike
130
130
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8642
Last Price57.56May 13, 2025
Change
00%
Bid58.8
Ask60.5
volume0
Intrest136
Strike
135
135
Last Price0.02May 14, 2025
Change
0.01100%
Bid-
Ask0.04
volume24
Intrest2235
Last Price34.1May 07, 2025
Change
00%
Bid54.55
Ask57.15
volume0
Intrest19
Strike
139
139
Last Price0.02May 14, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest440
Last Price54.88May 14, 2025
Change
7.916.82%
Bid54
Ask55.55
volume10
Intrest612
Strike
140
140
Last Price0.02May 14, 2025
Change
0.01100%
Bid-
Ask0.04
volume4
Intrest3573
Last Price36.88May 09, 2025
Change
00%
Bid52.85
Ask54.6
volume0
Intrest23
Strike
141
141
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest913
Last Price46.2May 12, 2025
Change
00%
Bid51.9
Ask53.25
volume0
Intrest40
Strike
142
142
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest169
Last Price45.4May 12, 2025
Change
00%
Bid50.7
Ask52.6
volume0
Intrest32
Strike
143
143
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest181
Last Price34May 09, 2025
Change
00%
Bid49.45
Ask51.35
volume0
Intrest337
Strike
144
144
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest387
Last Price49.5May 14, 2025
Change
7.1816.97%
Bid48.55
Ask50.25
volume9
Intrest648
Strike
145
145
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume406
Intrest3817
Last Price45.7May 13, 2025
Change
00%
Bid47.6
Ask49.25
volume0
Intrest842
Strike
146
146
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.04
volume4
Intrest794
Last Price41.2May 12, 2025
Change
00%
Bid47
Ask48.5
volume0
Intrest116
Strike
147
147
Last Price0.04May 14, 2025
Change
0.03300%
Bid-
Ask0.04
volume3
Intrest89
Last Price47.8May 14, 2025
Change
9.825.79%
Bid46.35
Ask47.65
volume1
Intrest710
Strike
148
148
Last Price0.02May 14, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest1648
Last Price29.9May 09, 2025
Change
00%
Bid44.7
Ask46.85
volume0
Intrest36
Strike
149
149
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest151
Last Price44.5May 14, 2025
Change
1.53.49%
Bid43.8
Ask45.35
volume34
Intrest3021
Strike
150
150
Last Price0.02May 14, 2025
Change
0.01100%
Bid-
Ask0.03
volume318
Intrest13767
Last Price43.05May 14, 2025
Change
2.827.01%
Bid41.8
Ask43.15
volume13
Intrest235
Strike
152.5
152.5
Last Price0.02May 14, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume176
Intrest592
Last Price39.23May 14, 2025
Change
0.411.06%
Bid38.85
Ask40.5
volume5
Intrest3269
Strike
155
155
Last Price0.03May 14, 2025
Change
00%
Bid0.01
Ask0.05
volume242
Intrest7296
Last Price38.05May 14, 2025
Change
2.767.82%
Bid35.95
Ask37.75
volume1
Intrest469
Strike
157.5
157.5
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.05
volume208
Intrest969
Last Price34.66May 14, 2025
Change
0.571.67%
Bid34.4
Ask35.5
volume12
Intrest7688
Strike
160
160
Last Price0.02May 14, 2025
Change
0.0133.33%
Bid0.02
Ask0.06
volume83
Intrest7022
Last Price32.32May 14, 2025
Change
2.377.91%
Bid31.65
Ask32.85
volume3
Intrest585
Strike
162.5
162.5
Last Price0.03May 14, 2025
Change
0.0125%
Bid0.02
Ask0.06
volume37
Intrest532
Last Price29.82May 14, 2025
Change
0.511.74%
Bid29.3
Ask30.4
volume31
Intrest6692
Strike
165
165
Last Price0.04May 14, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume129
Intrest9592
Last Price27.25May 14, 2025
Change
0.250.91%
Bid26.85
Ask27.8
volume14
Intrest3068
Strike
167.5
167.5
Last Price0.04May 14, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume16
Intrest3463
Last Price24.83May 14, 2025
Change
0.582.39%
Bid24.65
Ask25.3
volume84
Intrest9485
Strike
170
170
Last Price0.04May 14, 2025
Change
0.0233.33%
Bid0.04
Ask0.06
volume424
Intrest15998
Last Price22.5May 14, 2025
Change
0.612.79%
Bid22.15
Ask22.45
volume39
Intrest1415
Strike
172.5
172.5
Last Price0.06May 14, 2025
Change
0.0225%
Bid0.05
Ask0.09
volume88
Intrest1868
Last Price19.41May 14, 2025
Change
0.110.57%
Bid18.8
Ask20
volume171
Intrest7664
Strike
175
175
Last Price0.07May 14, 2025
Change
0.0330%
Bid0.07
Ask0.09
volume95
Intrest6269
Last Price16.94May 14, 2025
Change
0.191.13%
Bid16.4
Ask17.8
volume83
Intrest1241
Strike
177.5
177.5
Last Price0.1May 14, 2025
Change
0.0323.08%
Bid0.08
Ask0.11
volume121
Intrest3346
Last Price14.82May 14, 2025
Change
0.422.92%
Bid14.6
Ask15.05
volume211
Intrest5016
Strike
180
180
Last Price0.13May 14, 2025
Change
0.0213.33%
Bid0.09
Ask0.16
volume183
Intrest5666
Last Price12.3May 14, 2025
Change
0.54.24%
Bid12.1
Ask12.6
volume64
Intrest2901
Strike
182.5
182.5
Last Price0.17May 14, 2025
Change
0.0832%
Bid0.16
Ask0.19
volume254
Intrest748
Last Price9.9May 14, 2025
Change
0.222.27%
Bid9.8
Ask10.15
volume314
Intrest5191
Strike
185
185
Last Price0.28May 14, 2025
Change
0.0924.32%
Bid0.25
Ask0.29
volume961
Intrest4194
Last Price7.7May 14, 2025
Change
0.446.06%
Bid7.6
Ask8
volume158
Intrest1097
Strike
187.5
187.5
Last Price0.48May 14, 2025
Change
0.229.41%
Bid0.44
Ask0.49
volume633
Intrest2708
Last Price5.5May 14, 2025
Change
0.020.36%
Bid5.5
Ask5.65
volume2360
Intrest6674
Strike
190
190
Last Price0.82May 14, 2025
Change
0.3529.91%
Bid0.79
Ask0.86
volume3299
Intrest1263
Last Price3.79May 14, 2025
Change
0.041.07%
Bid3.7
Ask3.8
volume706
Intrest4638
Strike
192.5
192.5
Last Price1.48May 14, 2025
Change
0.5727.8%
Bid1.44
Ask1.51
volume770
Intrest319
Last Price2.32May 14, 2025
Change
0.052.11%
Bid2.26
Ask2.34
volume3597
Intrest2634
Strike
195
195
Last Price2.55May 14, 2025
Change
0.5517.74%
Bid2.49
Ask2.58
volume2646
Intrest318
Last Price1.31May 14, 2025
Change
0.1510.27%
Bid1.27
Ask1.32
volume2435
Intrest2385
Strike
197.5
197.5
Last Price4.45May 14, 2025
Change
0.48.25%
Bid3.95
Ask4.1
volume203
Intrest56
Last Price0.68May 14, 2025
Change
0.1720%
Bid0.66
Ask0.71
volume3792
Intrest33580
Strike
200
200
Last Price6May 14, 2025
Change
1.1115.61%
Bid5.85
Ask6.05
volume227
Intrest115
Last Price0.35May 14, 2025
Change
0.1631.37%
Bid0.33
Ask0.37
volume443
Intrest2157
Strike
202.5
202.5
Last Price9.41May 13, 2025
Change
00%
Bid8
Ask8.9
volume0
Intrest16
Last Price0.19May 14, 2025
Change
0.134.48%
Bid0.17
Ask0.19
volume443
Intrest747
Strike
205
205
Last Price12.1May 13, 2025
Change
00%
Bid10.25
Ask10.75
volume0
Intrest71
Last Price0.06May 14, 2025
Change
0.0333.33%
Bid0.06
Ask0.08
volume448
Intrest13574
Strike
210
210
Last Price16.5May 13, 2025
Change
00%
Bid15.15
Ask15.6
volume0
Intrest14
Last Price0.04May 14, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume222
Intrest215
Strike
215
215
Last Price37.35May 09, 2025
Change
00%
Bid19.4
Ask20.65
volume0
Intrest0
Last Price0.02May 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume137
Intrest1999
Strike
220
220
Last Price40.35May 09, 2025
Change
00%
Bid24.7
Ask26.4
volume0
Intrest0
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest227
Strike
225
225
Last Price-
Change
-
Bid29.5
Ask31.55
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume123
Intrest1935
Strike
230
230
Last Price80.21Apr 16, 2025
Change
00%
Bid34.45
Ask36.55
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest22
Strike
235
235
Last Price-
Change
-
Bid38.9
Ask42.25
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1810
Strike
240
240
Last Price74.3Apr 29, 2025
Change
00%
Bid43.95
Ask46.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid49.15
Ask51.6
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2698
Strike
250
250
Last Price97.04Apr 16, 2025
Change
00%
Bid54.45
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid59
Ask62.1
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest746
Strike
260
260
Last Price109.3Apr 22, 2025
Change
00%
Bid63.95
Ask67.1
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Strike
270
270
Last Price88Mar 24, 2025
Change
00%
Bid74.15
Ask76.8
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1685
Strike
280
280
Last Price107.3Mar 11, 2025
Change
00%
Bid83.9
Ask86.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest259
Strike
290
290
Last Price70.45Jan 21, 2025
Change
00%
Bid93.9
Ask97.35
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest849
Strike
300
300
Last Price86.8Jan 21, 2025
Change
00%
Bid103.7
Ask107.4
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
310
310
Last Price89.95Jan 21, 2025
Change
00%
Bid113.75
Ask117.4
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
320
320
Last Price142.2Mar 04, 2025
Change
00%
Bid123.8
Ask127.4
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Strike
330
330
Last Price111.2Jan 21, 2025
Change
00%
Bid133.7
Ask136.7
volume0
Intrest0