Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.401,55 +392,02 (+0,66%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00205000 | 2024-03-27 3:16PM EDT | 205.00 | 54.45 | 67.50 | 70.90 | 0.00 | - | 1 | 1 | 113.48% |
| TSCO240503C00215000 | 2024-04-02 10:12AM EDT | 215.00 | 42.17 | 57.60 | 61.00 | 0.00 | - | - | 1 | 102.15% |
| TSCO240503C00225000 | 2024-04-18 12:26PM EDT | 225.00 | 24.90 | 47.60 | 50.90 | 0.00 | - | - | 2 | 83.69% |
| TSCO240503C00242500 | 2024-04-22 12:39PM EDT | 242.50 | 15.40 | 30.30 | 33.70 | 0.00 | - | 52 | 57 | 62.99% |
| TSCO240503C00245000 | 2024-04-22 12:39PM EDT | 245.00 | 13.70 | 27.70 | 30.50 | 0.00 | - | 58 | 58 | 76.22% |
| TSCO240503C00247500 | 2024-04-22 12:39PM EDT | 247.50 | 12.00 | 25.20 | 28.80 | 0.00 | - | 64 | 69 | 54.59% |
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 250.00 | 7.30 | 22.80 | 25.90 | 0.00 | - | 1 | 77 | 71.34% |
| TSCO240503C00252500 | 2024-04-24 1:19PM EDT | 252.50 | 9.10 | 20.20 | 23.40 | 0.00 | - | 7 | 62 | 66.06% |
| TSCO240503C00255000 | 2024-04-26 1:53PM EDT | 255.00 | 18.70 | 17.60 | 21.10 | +8.70 | +87.00% | 80 | 111 | 62.99% |
| TSCO240503C00260000 | 2024-04-25 1:51PM EDT | 260.00 | 6.00 | 13.50 | 16.10 | 0.00 | - | 22 | 180 | 51.90% |
| TSCO240503C00265000 | 2024-04-26 3:47PM EDT | 265.00 | 9.33 | 9.60 | 10.60 | +5.63 | +152.16% | 5 | 86 | 35.72% |
| TSCO240503C00270000 | 2024-04-26 3:35PM EDT | 270.00 | 5.00 | 5.80 | 6.20 | +3.05 | +156.41% | 12 | 174 | 28.37% |
| TSCO240503C00275000 | 2024-04-26 3:40PM EDT | 275.00 | 3.16 | 2.85 | 3.20 | +2.08 | +192.59% | 56 | 85 | 26.53% |
| TSCO240503C00285000 | 2024-04-26 2:08PM EDT | 285.00 | 0.35 | 0.35 | 0.50 | -2.40 | -87.27% | 9 | 1 | 25.54% |
| TSCO240503C00290000 | 2024-04-26 3:51PM EDT | 290.00 | 0.23 | 0.05 | 0.30 | +0.18 | +360.00% | 1 | 4 | 29.40% |
| TSCO240503C00295000 | 2024-04-23 9:30AM EDT | 295.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 33.20% |
| TSCO240503C00300000 | 2024-03-21 3:51PM EDT | 300.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 49.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 220.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 92.82% |
| TSCO240503P00222500 | 2024-04-19 3:21PM EDT | 222.50 | 0.74 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 78.32% |
| TSCO240503P00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 84.77% |
| TSCO240503P00227500 | 2024-04-19 3:16PM EDT | 227.50 | 1.07 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 69.43% |
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 230.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 9 | 50 | 72.66% |
| TSCO240503P00232500 | 2024-04-24 12:55PM EDT | 232.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 72.75% |
| TSCO240503P00235000 | 2024-04-26 11:37AM EDT | 235.00 | 0.13 | 0.00 | 0.55 | -0.15 | -53.57% | 4 | 178 | 65.04% |
| TSCO240503P00237500 | 2024-04-15 3:18PM EDT | 237.50 | 5.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.89% |
| TSCO240503P00240000 | 2024-04-26 10:20AM EDT | 240.00 | 0.28 | 0.00 | 0.55 | -1.87 | -86.98% | 5 | 117 | 57.52% |
| TSCO240503P00245000 | 2024-04-26 2:55PM EDT | 245.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 6 | 53 | 47.17% |
| TSCO240503P00247500 | 2024-04-25 9:50AM EDT | 247.50 | 2.45 | 0.00 | 0.75 | 0.00 | - | 9 | 208 | 57.62% |
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 250.00 | 1.82 | 0.00 | 0.40 | 0.00 | - | 12 | 223 | 45.90% |
| TSCO240503P00255000 | 2024-04-26 1:15PM EDT | 255.00 | 0.05 | 0.00 | 0.90 | -1.40 | -96.55% | 2 | 51 | 46.73% |
| TSCO240503P00260000 | 2024-04-25 3:56PM EDT | 260.00 | 1.70 | 0.00 | 0.40 | 0.00 | - | 44 | 52 | 29.69% |
| TSCO240503P00265000 | 2024-04-26 3:48PM EDT | 265.00 | 0.58 | 0.00 | 0.75 | -3.82 | -86.82% | 23 | 35 | 25.88% |
© 2024 Yahoo. Tutti i diritti riservati.