Italia markets closed
Dow Jones
39.160,08 +47,92 (+0,12%) Nasdaq
17.770,72 +53,07 (+0,30%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.523,68 -79,75 (-0,14%) CMC Crypto 200
1.273,16 -10,63 (-0,83%)
Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:41PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719C00025000 | 2024-05-23 1:57PM EDT | 25.00 | 12.50 | 13.70 | 16.30 | 0.00 | - | 6 | 7 | 198.44% |
| 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 | 2024-06-21 10:23AM EDT | 28.00 | 11.60 | 10.40 | 10.70 | 0.00 | - | 1 | 28 | 88.87% |
| 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 | 8.50 | 9.30 | 0.00 | - | 2 | 99 | 92.77% |
| TSEM240719C00031000 | 2024-06-07 9:47AM EDT | 31.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 1 | 190 | 65.43% |
| TSEM240719C00032000 | 2024-06-04 10:10AM EDT | 32.00 | 5.40 | 6.40 | 6.70 | 0.00 | - | 2 | 4,149 | 58.01% |
| TSEM240719C00033000 | 2024-06-21 3:54PM EDT | 33.00 | 6.40 | 5.40 | 5.70 | 0.00 | - | 10 | 16,519 | 50.49% |
| TSEM240719C00034000 | 2024-06-13 10:09AM EDT | 34.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 2 | 289 | 49.71% |
| TSEM240719C00035000 | 2024-06-18 1:59PM EDT | 35.00 | 5.42 | 2.30 | 3.80 | 0.00 | - | 1 | 648 | 45.26% |
| TSEM240719C00036000 | 2024-06-21 9:30AM EDT | 36.00 | 3.41 | 2.40 | 2.95 | 0.00 | - | 1 | 85 | 41.31% |
| TSEM240719C00037000 | 2024-06-24 2:54PM EDT | 37.00 | 2.18 | 1.95 | 2.15 | 0.00 | - | 1 | 2,368 | 37.21% |
| TSEM240719C00038000 | 2024-06-25 10:11AM EDT | 38.00 | 1.31 | 1.35 | 1.50 | -0.44 | -25.14% | 4 | 161 | 35.01% |
| TSEM240719C00039000 | 2024-06-26 11:22AM EDT | 39.00 | 1.03 | 0.90 | 1.00 | +0.08 | +8.42% | 6 | 468 | 33.84% |
| TSEM240719C00040000 | 2024-06-26 10:03AM EDT | 40.00 | 0.70 | 0.55 | 0.65 | +0.05 | +7.69% | 12 | 17,206 | 33.59% |
| TSEM240719C00041000 | 2024-06-24 12:25PM EDT | 41.00 | 0.30 | 0.30 | 0.40 | -0.21 | -41.18% | 1 | 212 | 33.30% |
| TSEM240719C00042000 | 2024-06-24 12:54PM EDT | 42.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 4 | 72 | 33.79% |
| TSEM240719C00043000 | 2024-06-20 1:36PM EDT | 43.00 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 1 | 59 | 36.91% |
| TSEM240719C00044000 | 2024-06-26 9:53AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 61 | 38.87% |
| TSEM240719C00045000 | 2024-06-26 10:10AM EDT | 45.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 152 | 49.41% |
| TSEM240719C00046000 | 2024-06-18 2:12PM EDT | 46.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 61.72% |
| TSEM240719C00047000 | 2024-06-24 12:41PM EDT | 47.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 66.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719P00021000 | 2024-02-14 11:36AM EDT | 21.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 40 | 192.87% |
| TSEM240719P00022000 | 2024-02-01 12:32PM EDT | 22.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 1 | 142 | 199.02% |
| TSEM240719P00023000 | 2024-05-13 11:05AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 140.33% |
| TSEM240719P00024000 | 2024-02-13 12:28PM EDT | 24.00 | 0.84 | 0.20 | 2.40 | 0.00 | - | 30 | 31 | 189.55% |
| TSEM240719P00025000 | 2024-05-24 3:32PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 105 | 17,103 | 91.60% |
| TSEM240719P00026000 | 2024-06-24 10:23AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 3,228 | 112.31% |
| TSEM240719P00027000 | 2024-06-17 3:56PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 283 | 309 | 103.52% |
| TSEM240719P00028000 | 2024-06-24 9:57AM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 120 | 94.92% |
| TSEM240719P00029000 | 2024-05-08 12:16PM EDT | 29.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 6 | 58 | 84.96% |
| TSEM240719P00030000 | 2024-06-21 11:30AM EDT | 30.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 601 | 79.98% |
| TSEM240719P00031000 | 2024-06-03 10:36AM EDT | 31.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 56 | 70.51% |
| TSEM240719P00032000 | 2024-06-18 3:50PM EDT | 32.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 100 | 272 | 63.87% |
| TSEM240719P00033000 | 2024-06-14 11:23AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| TSEM240719P00034000 | 2024-06-04 12:10PM EDT | 34.00 | 0.14 | 0.05 | 0.20 | -0.31 | -68.89% | 2 | 128 | 38.48% |
| TSEM240719P00035000 | 2024-06-24 2:08PM EDT | 35.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 131 | 35.94% |
| TSEM240719P00036000 | 2024-06-24 3:56PM EDT | 36.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 4 | 235 | 31.84% |
| TSEM240719P00037000 | 2024-06-25 2:20PM EDT | 37.00 | 0.56 | 0.55 | 0.65 | -0.07 | -11.11% | 74 | 190 | 30.52% |
| TSEM240719P00038000 | 2024-06-24 11:02AM EDT | 38.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 6 | 80 | 28.86% |
| TSEM240719P00039000 | 2024-06-21 3:49PM EDT | 39.00 | 1.47 | 1.40 | 1.55 | +0.22 | +17.60% | 5 | 103 | 28.91% |
| TSEM240719P00040000 | 2024-06-24 10:02AM EDT | 40.00 | 1.80 | 2.05 | 2.20 | 0.00 | - | 1 | 74 | 28.03% |
| TSEM240719P00043000 | 2024-06-20 10:05AM EDT | 43.00 | 4.11 | 4.60 | 4.90 | 0.00 | - | - | 148 | 34.77% |
| TSEM240719P00045000 | 2024-01-22 10:53AM EDT | 45.00 | 14.74 | 11.30 | 12.60 | 0.00 | - | - | 0 | 193.51% |
© 2024 Yahoo. Tutti i diritti riservati.