La bourse ferme dans 54 min
CAC 40
7 956,17 +41,52 (+0,52 %) Euro Stoxx 50
4 915,92 +25,31 (+0,52 %) Dow Jones
38 539,30 +313,64 (+0,82 %) EUR/USD
1,0757 +0,0030 (+0,28 %) Gold future
2 296,60 -13,00 (-0,56 %) Bitcoin EUR
57 208,17 +2 471,44 (+4,52 %)
Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517C00025000 | 2024-04-12 2:37PM EDT | 25.00 | 7.18 | 7.80 | 10.00 | 0.00 | - | 6 | 6 | 158.40% |
| TSEM240517C00027000 | 2024-05-03 9:44AM EDT | 27.00 | 6.11 | 5.90 | 8.10 | +0.51 | +9.11% | 2 | 63 | 133.89% |
| TSEM240517C00028000 | 2024-04-17 1:09PM EDT | 28.00 | 3.80 | 4.80 | 6.70 | 0.00 | - | 2 | 10 | 105.66% |
| TSEM240517C00029000 | 2024-04-11 2:11PM EDT | 29.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 3 | 20 | 60.35% |
| TSEM240517C00030000 | 2024-05-01 9:49AM EDT | 30.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 7 | 46 | 54.69% |
| TSEM240517C00031000 | 2024-05-01 3:30PM EDT | 31.00 | 2.25 | 2.50 | 2.65 | 0.00 | - | 5 | 129 | 55.18% |
| TSEM240517C00032000 | 2024-05-03 10:12AM EDT | 32.00 | 1.85 | 1.80 | 1.95 | -0.10 | -4.88% | 2 | 175 | 52.44% |
| TSEM240517C00033000 | 2024-05-02 9:50AM EDT | 33.00 | 1.10 | 1.25 | 1.40 | 0.00 | - | 2 | 260 | 51.47% |
| TSEM240517C00034000 | 2024-05-02 2:43PM EDT | 34.00 | 0.80 | 0.80 | 0.90 | -0.05 | -5.56% | 1 | 277 | 50.98% |
| TSEM240517C00035000 | 2024-05-01 2:45PM EDT | 35.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 8 | 787 | 49.02% |
| TSEM240517C00036000 | 2024-05-02 12:31PM EDT | 36.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 651 | 52.15% |
| TSEM240517C00037000 | 2024-04-22 3:55PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 20 | 52.25% |
| TSEM240517C00038000 | 2024-04-26 10:36AM EDT | 38.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 36 | 52.25% |
| TSEM240517C00039000 | 2024-04-18 9:31AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 67.38% |
| TSEM240517C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 80 | 83.30% |
| TSEM240517C00045000 | 2024-04-25 1:27PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 34 | 69.53% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517P00024000 | 2024-04-17 9:58AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 179.20% |
| TSEM240517P00025000 | 2024-04-04 12:09PM EDT | 25.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 100 | 100 | 163.38% |
| TSEM240517P00026000 | 2024-04-12 12:38PM EDT | 26.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 6 | 7 | 119.92% |
| TSEM240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 59.38% |
| TSEM240517P00028000 | 2024-04-22 12:02PM EDT | 28.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 13 | 59.18% |
| TSEM240517P00029000 | 2024-05-03 9:41AM EDT | 29.00 | 0.23 | 0.15 | 0.25 | -0.14 | -37.84% | 40 | 120 | 53.32% |
| TSEM240517P00030000 | 2024-04-26 2:18PM EDT | 30.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 25 | 163 | 52.15% |
| TSEM240517P00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.40 | 0.50 | 0.65 | -0.50 | -55.56% | 30 | 136 | 50.88% |
| TSEM240517P00032000 | 2024-05-02 10:08AM EDT | 32.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 1 | 87 | 51.66% |
| TSEM240517P00033000 | 2024-04-26 3:55PM EDT | 33.00 | 1.70 | 1.20 | 1.35 | 0.00 | - | 12 | 40 | 48.88% |
| TSEM240517P00034000 | 2024-04-26 3:20PM EDT | 34.00 | 2.30 | 1.80 | 2.45 | 0.00 | - | 25 | 106 | 56.06% |
| TSEM240517P00035000 | 2024-04-17 1:58PM EDT | 35.00 | 4.10 | 2.45 | 2.65 | 0.00 | - | 2 | 3 | 49.32% |
| TSEM240517P00036000 | 2024-04-08 11:56AM EDT | 36.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 10 | 79 | 47.07% |
| TSEM240517P00037000 | 2024-04-09 9:53AM EDT | 37.00 | 3.27 | 4.10 | 4.40 | 0.00 | - | 2 | 3 | 55.76% |
| TSEM240517P00038000 | 2024-04-04 3:28PM EDT | 38.00 | 5.30 | 4.60 | 5.90 | 0.00 | - | 79 | 79 | 52.73% |
| TSEM240517P00045000 | 2024-03-19 12:45PM EDT | 45.00 | 12.20 | 13.60 | 14.00 | 0.00 | - | 5 | 5 | 189.16% |
