La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 353,35 +395,50 (+0,64 %)
Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240621C00028000 | 2024-05-03 11:59AM EDT | 28.00 | 5.40 | 9.50 | 11.50 | 0.00 | - | 33 | 33 | 131.25% |
| TSEM240621C00029000 | 2024-05-01 3:00PM EDT | 29.00 | 4.50 | 8.10 | 10.40 | 0.00 | - | - | 3 | 107.81% |
| TSEM240621C00031000 | 2024-05-09 12:16PM EDT | 31.00 | 5.70 | 6.20 | 8.50 | 0.00 | - | 1 | 1 | 92.48% |
| TSEM240621C00032000 | 2024-05-01 11:43AM EDT | 32.00 | 1.90 | 5.10 | 7.50 | 0.00 | - | 1 | 2 | 80.27% |
| TSEM240621C00033000 | 2024-05-07 10:23AM EDT | 33.00 | 2.70 | 4.40 | 6.50 | 0.00 | - | 1 | 36 | 76.27% |
| TSEM240621C00034000 | 2024-05-09 9:33AM EDT | 34.00 | 2.35 | 3.50 | 4.00 | 0.00 | - | 1 | 12 | 48.68% |
| TSEM240621C00035000 | 2024-05-24 3:59PM EDT | 35.00 | 3.02 | 1.75 | 2.95 | 0.00 | - | 3 | 114 | 37.60% |
| TSEM240621C00036000 | 2024-05-30 3:44PM EDT | 36.00 | 1.96 | 1.95 | 2.10 | 0.00 | - | 51 | 1,065 | 33.35% |
| TSEM240621C00037000 | 2024-05-31 10:11AM EDT | 37.00 | 1.30 | 1.25 | 1.40 | -0.04 | -2.99% | 10 | 476 | 31.10% |
| TSEM240621C00038000 | 2024-05-31 3:24PM EDT | 38.00 | 0.75 | 0.70 | 0.85 | -0.35 | -31.82% | 4 | 403 | 29.44% |
| TSEM240621C00039000 | 2024-05-28 10:15AM EDT | 39.00 | 0.60 | 0.35 | 0.80 | 0.00 | - | 3 | 476 | 38.57% |
| TSEM240621C00040000 | 2024-05-31 3:29PM EDT | 40.00 | 0.23 | 0.15 | 0.30 | +0.08 | +53.33% | 7 | 96 | 30.42% |
| TSEM240621C00041000 | 2024-05-30 3:20PM EDT | 41.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 201 | 32.62% |
| TSEM240621C00042000 | 2024-05-29 10:45AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 635 | 35.65% |
| TSEM240621C00045000 | 2024-05-24 9:38AM EDT | 45.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 3 | 32 | 70.41% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240621P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 100 | 225 | 125.59% |
| TSEM240621P00028000 | 2024-05-09 3:48PM EDT | 28.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 97.27% |
| TSEM240621P00029000 | 2024-05-16 10:50AM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 67.38% |
| TSEM240621P00030000 | 2024-05-13 3:31PM EDT | 30.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 100 | 101 | 57.42% |
| TSEM240621P00031000 | 2024-05-07 3:35PM EDT | 31.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 70.70% |
| TSEM240621P00032000 | 2024-05-15 12:26PM EDT | 32.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 43.56% |
| TSEM240621P00033000 | 2024-05-20 9:59AM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 192 | 40.72% |
| TSEM240621P00034000 | 2024-05-15 12:24PM EDT | 34.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 11 | 55 | 33.50% |
| TSEM240621P00035000 | 2024-05-31 11:12AM EDT | 35.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 2 | 82 | 30.96% |
| TSEM240621P00036000 | 2024-05-31 12:57PM EDT | 36.00 | 0.55 | 0.30 | 0.45 | +0.10 | +22.22% | 1 | 15 | 29.69% |
| TSEM240621P00037000 | 2024-05-31 12:00PM EDT | 37.00 | 0.90 | 0.60 | 1.70 | 0.00 | - | 1 | 104 | 54.93% |
| TSEM240621P00039000 | 2024-05-22 11:11AM EDT | 39.00 | 1.75 | 0.00 | 3.90 | 0.00 | - | - | 2 | 85.25% |
| TSEM240621P00040000 | 2024-05-09 9:38AM EDT | 40.00 | 4.00 | 2.50 | 2.75 | 0.00 | - | 1 | 0 | 30.03% |
