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
62 289,86 +299,81 (+0,48 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719C00025000 | 2024-05-23 1:57PM EDT | 25.00 | 12.50 | 12.10 | 14.30 | 0.00 | - | 6 | 7 | 96.19% |
| TSEM240719C00026000 | 2023-12-26 4:58PM EDT | 26.00 | 5.90 | 4.80 | 5.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSEM240719C00027000 | 2024-03-13 3:23PM EDT | 27.00 | 5.36 | 5.50 | 5.90 | 0.00 | - | 1 | 40 | 0.00% |
| TSEM240719C00028000 | 2024-05-31 3:34PM EDT | 28.00 | 9.72 | 9.10 | 10.80 | -0.10 | -1.02% | 1 | 30 | 65.23% |
| TSEM240719C00029000 | 2024-02-14 3:22PM EDT | 29.00 | 4.19 | 3.30 | 4.30 | 0.00 | - | 1 | 12 | 0.00% |
| TSEM240719C00030000 | 2024-05-14 11:59AM EDT | 30.00 | 7.00 | 7.50 | 9.70 | 0.00 | - | 2 | 99 | 74.66% |
| TSEM240719C00031000 | 2024-04-24 3:08PM EDT | 31.00 | 2.80 | 6.90 | 9.10 | 0.00 | - | 2 | 191 | 78.08% |
| TSEM240719C00032000 | 2024-05-13 9:57AM EDT | 32.00 | 5.50 | 5.40 | 8.20 | 0.00 | - | 1 | 4,147 | 65.63% |
| TSEM240719C00033000 | 2024-05-24 3:42PM EDT | 33.00 | 5.20 | 4.90 | 5.40 | 0.00 | - | 15 | 25,195 | 48.63% |
| TSEM240719C00034000 | 2024-05-28 2:57PM EDT | 34.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 6 | 295 | 39.55% |
| TSEM240719C00035000 | 2024-05-17 3:57PM EDT | 35.00 | 2.60 | 3.20 | 4.30 | 0.00 | - | 10 | 651 | 53.91% |
| TSEM240719C00036000 | 2024-05-30 1:01PM EDT | 36.00 | 2.55 | 2.40 | 4.30 | 0.00 | - | 3 | 88 | 64.84% |
| TSEM240719C00037000 | 2024-05-30 9:40AM EDT | 37.00 | 1.80 | 1.50 | 2.00 | +0.05 | +2.86% | 20 | 2,380 | 31.52% |
| TSEM240719C00038000 | 2024-05-30 3:41PM EDT | 38.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 3 | 142 | 30.27% |
| TSEM240719C00039000 | 2024-05-30 1:21PM EDT | 39.00 | 0.95 | 0.90 | 1.35 | 0.00 | - | 2 | 10 | 35.69% |
| TSEM240719C00040000 | 2024-05-31 1:33PM EDT | 40.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 4 | 25,199 | 27.98% |
| TSEM240719C00041000 | 2024-05-22 12:03PM EDT | 41.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | - | 1 | 30.81% |
| TSEM240719C00042000 | 2024-05-24 3:47PM EDT | 42.00 | 0.30 | 0.20 | 1.05 | 0.00 | - | 1 | 3 | 46.85% |
| TSEM240719C00043000 | 2024-05-15 10:36AM EDT | 43.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | - | 38 | 30.71% |
| TSEM240719C00045000 | 2024-05-09 9:36AM EDT | 45.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 67 | 44.53% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719P00021000 | 2024-02-14 11:36AM EDT | 21.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 40 | 132.23% |
| TSEM240719P00022000 | 2024-02-01 12:32PM EDT | 22.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 1 | 142 | 136.33% |
| TSEM240719P00023000 | 2024-05-13 11:05AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 95.61% |
| TSEM240719P00024000 | 2024-02-13 12:28PM EDT | 24.00 | 0.84 | 0.20 | 2.40 | 0.00 | - | 30 | 31 | 129.59% |
| TSEM240719P00025000 | 2024-05-24 3:32PM EDT | 25.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 105 | 17,103 | 91.21% |
| TSEM240719P00026000 | 2024-05-17 1:16PM EDT | 26.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 3,218 | 59.18% |
| TSEM240719P00027000 | 2024-04-25 9:54AM EDT | 27.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 9 | 26 | 51.76% |
| TSEM240719P00028000 | 2024-04-25 10:14AM EDT | 28.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 26 | 67 | 64.84% |
| TSEM240719P00029000 | 2024-05-08 12:16PM EDT | 29.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 5 | 58 | 57.81% |
| TSEM240719P00030000 | 2024-05-23 3:38PM EDT | 30.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 21 | 599 | 53.03% |
| TSEM240719P00031000 | 2024-05-20 11:02AM EDT | 31.00 | 0.17 | 0.05 | 2.30 | 0.00 | - | 4 | 56 | 70.70% |
| TSEM240719P00032000 | 2024-05-24 12:03PM EDT | 32.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 100 | 367 | 35.94% |
| TSEM240719P00033000 | 2024-05-23 12:17PM EDT | 33.00 | 0.31 | 0.15 | 0.35 | 0.00 | - | 1 | 72 | 34.28% |
| TSEM240719P00034000 | 2024-05-24 3:40PM EDT | 34.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 2 | 125 | 32.96% |
| TSEM240719P00035000 | 2024-05-20 3:27PM EDT | 35.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 1 | 32 | 31.59% |
| TSEM240719P00036000 | 2024-05-22 10:41AM EDT | 36.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | 1 | 42 | 28.86% |
| TSEM240719P00037000 | 2024-05-29 1:51PM EDT | 37.00 | 1.30 | 0.70 | 2.15 | 0.00 | - | 1 | 70 | 44.29% |
| TSEM240719P00038000 | 2024-05-30 11:19AM EDT | 38.00 | 1.90 | 1.20 | 2.40 | +0.25 | +15.15% | 2 | 52 | 39.21% |
| TSEM240719P00040000 | 2024-05-10 9:43AM EDT | 40.00 | 3.20 | 2.15 | 3.40 | 0.00 | - | - | 1 | 34.01% |
| TSEM240719P00045000 | 2024-01-22 10:53AM EDT | 45.00 | 14.74 | 11.30 | 12.60 | 0.00 | - | - | 0 | 128.32% |
