Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.591,36 +92,45 (+0,16%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 51.15 | 65.30 | 68.20 | 0.00 | - | - | 1 | 111.72% |
| TSCO240517C00220000 | 2024-04-19 1:45PM EDT | 220.00 | 33.80 | 50.30 | 53.90 | 0.00 | - | 1 | 5 | 100.20% |
| TSCO240517C00230000 | 2024-05-03 3:39PM EDT | 230.00 | 42.03 | 40.40 | 44.00 | 0.00 | - | 20 | 28 | 85.21% |
| TSCO240517C00232500 | 2024-04-25 10:03AM EDT | 232.50 | 23.31 | 38.00 | 41.50 | 0.00 | - | - | 1 | 81.93% |
| TSCO240517C00235000 | 2024-05-03 3:39PM EDT | 235.00 | 36.98 | 35.40 | 38.30 | 0.00 | - | 20 | 9 | 67.04% |
| TSCO240517C00237500 | 2024-04-25 10:03AM EDT | 237.50 | 18.88 | 33.20 | 35.80 | 0.00 | - | - | 1 | 67.14% |
| TSCO240517C00240000 | 2024-05-10 9:30AM EDT | 240.00 | 30.28 | 30.40 | 33.30 | +5.40 | +21.70% | 1 | 146 | 58.98% |
| TSCO240517C00245000 | 2024-04-26 3:22PM EDT | 245.00 | 29.33 | 25.40 | 28.40 | 0.00 | - | 2 | 3 | 52.15% |
| TSCO240517C00247500 | 2024-05-10 10:02AM EDT | 247.50 | 22.84 | 23.00 | 26.60 | +9.14 | +66.72% | 5 | 4 | 55.93% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 250.00 | 22.00 | 20.50 | 24.10 | 0.00 | - | 4 | 75 | 51.37% |
| TSCO240517C00252500 | 2024-04-25 11:25AM EDT | 252.50 | 14.50 | 17.90 | 21.20 | 0.00 | - | - | 42 | 64.40% |
| TSCO240517C00255000 | 2024-05-01 9:59AM EDT | 255.00 | 17.75 | 15.60 | 19.20 | 0.00 | - | 1 | 80 | 63.93% |
| TSCO240517C00257500 | 2024-04-25 3:57PM EDT | 257.50 | 11.80 | 14.30 | 16.80 | 0.00 | - | - | 57 | 58.96% |
| TSCO240517C00260000 | 2024-05-09 2:08PM EDT | 260.00 | 10.62 | 11.50 | 13.80 | 0.00 | - | 5 | 186 | 48.29% |
| TSCO240517C00262500 | 2024-05-10 3:40PM EDT | 262.50 | 10.28 | 8.80 | 10.70 | +1.48 | +16.82% | 4 | 52 | 36.78% |
| TSCO240517C00265000 | 2024-05-07 10:28AM EDT | 265.00 | 8.22 | 6.50 | 8.50 | -1.28 | -13.47% | 1 | 37 | 33.42% |
| TSCO240517C00267500 | 2024-05-10 2:16PM EDT | 267.50 | 5.25 | 5.70 | 6.90 | -0.03 | -0.57% | 2 | 71 | 33.91% |
| TSCO240517C00270000 | 2024-05-10 2:44PM EDT | 270.00 | 3.90 | 4.00 | 4.40 | -0.30 | -7.14% | 9 | 100 | 26.29% |
| TSCO240517C00272500 | 2024-05-10 3:40PM EDT | 272.50 | 3.03 | 2.75 | 2.95 | +0.53 | +21.20% | 33 | 170 | 24.87% |
| TSCO240517C00275000 | 2024-05-10 12:41PM EDT | 275.00 | 1.70 | 1.70 | 1.95 | +0.70 | +70.00% | 3 | 110 | 24.65% |
| TSCO240517C00277500 | 2024-05-10 3:50PM EDT | 277.50 | 1.25 | 1.00 | 1.30 | +0.45 | +56.25% | 10 | 191 | 25.20% |
| TSCO240517C00280000 | 2024-05-10 3:40PM EDT | 280.00 | 0.70 | 0.60 | 0.80 | +0.23 | +48.94% | 35 | 680 | 25.22% |
| TSCO240517C00282500 | 2024-05-10 1:52PM EDT | 282.50 | 0.42 | 0.30 | 0.55 | -0.48 | -53.33% | 2 | 15 | 26.44% |
| TSCO240517C00285000 | 2024-05-07 3:21PM EDT | 285.00 | 0.30 | 0.15 | 0.40 | +0.02 | +7.14% | 1 | 41 | 27.98% |
| TSCO240517C00290000 | 2024-05-10 10:19AM EDT | 290.00 | 0.20 | 0.10 | 0.65 | +0.08 | +66.67% | 4 | 635 | 39.70% |
| TSCO240517C00295000 | 2024-05-08 3:59PM EDT | 295.00 | 0.05 | 0.10 | 0.90 | 0.00 | - | 5 | 122 | 51.15% |
| TSCO240517C00300000 | 2024-05-10 12:02PM EDT | 300.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 42 | 51.86% |
| TSCO240517C00305000 | 2024-04-25 10:41AM EDT | 305.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | - | 2 | 62.55% |
| TSCO240517C00310000 | 2024-03-22 10:14AM EDT | 310.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 20 | 20 | 68.51% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517P00145000 | 2024-05-03 1:36PM EDT | 145.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 276.56% |
| TSCO240517P00200000 | 2024-05-08 3:57PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 18 | 87.50% |
| TSCO240517P00205000 | 2024-05-08 3:58PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 56 | 80.47% |
| TSCO240517P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 213 | 217 | 74.22% |
| TSCO240517P00215000 | 2024-05-10 9:55AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 95 | 67.97% |
| TSCO240517P00220000 | 2024-05-10 2:08PM EDT | 220.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 225 | 3,120 | 70.51% |
| TSCO240517P00225000 | 2024-05-10 1:52PM EDT | 225.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 6 | 2 | 76.07% |
| TSCO240517P00227500 | 2024-05-09 3:50PM EDT | 227.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 95 | 95 | 64.84% |
| TSCO240517P00230000 | 2024-05-06 1:07PM EDT | 230.00 | 0.33 | 0.05 | 1.05 | 0.00 | - | 6 | 74 | 79.30% |
| TSCO240517P00235000 | 2024-04-25 11:20AM EDT | 235.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | - | 16 | 75.29% |
| TSCO240517P00240000 | 2024-05-09 9:35AM EDT | 240.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 1 | 167 | 67.58% |
| TSCO240517P00245000 | 2024-05-01 12:00PM EDT | 245.00 | 0.29 | 0.10 | 1.50 | 0.00 | - | 10 | 16 | 59.18% |
| TSCO240517P00247500 | 2024-05-06 1:28PM EDT | 247.50 | 0.29 | 0.10 | 0.40 | 0.00 | - | 2 | 9 | 46.39% |
| TSCO240517P00250000 | 2024-05-10 10:19AM EDT | 250.00 | 0.20 | 0.10 | 0.45 | -0.02 | -9.09% | 2 | 835 | 43.48% |
| TSCO240517P00252500 | 2024-05-09 9:57AM EDT | 252.50 | 0.30 | 0.15 | 1.55 | 0.00 | - | 5 | 21 | 56.06% |
| TSCO240517P00255000 | 2024-05-10 11:15AM EDT | 255.00 | 0.27 | 0.15 | 0.45 | +0.19 | +237.50% | 3 | 30 | 35.16% |
| TSCO240517P00257500 | 2024-05-09 3:24PM EDT | 257.50 | 0.50 | 0.15 | 0.45 | 0.00 | - | 6 | 29 | 30.96% |
| TSCO240517P00260000 | 2024-05-10 3:35PM EDT | 260.00 | 0.55 | 0.30 | 0.70 | -0.18 | -24.66% | 8 | 745 | 30.32% |
| TSCO240517P00262500 | 2024-05-10 3:49PM EDT | 262.50 | 0.60 | 0.50 | 0.90 | -0.55 | -47.83% | 8 | 182 | 27.91% |
| TSCO240517P00265000 | 2024-05-10 3:52PM EDT | 265.00 | 0.85 | 0.85 | 1.20 | -0.70 | -45.16% | 61 | 489 | 25.66% |
| TSCO240517P00267500 | 2024-05-10 2:23PM EDT | 267.50 | 1.97 | 1.50 | 1.70 | -0.78 | -28.36% | 10 | 229 | 23.94% |
| TSCO240517P00270000 | 2024-05-10 2:23PM EDT | 270.00 | 2.91 | 2.30 | 2.55 | -0.89 | -23.42% | 45 | 294 | 23.22% |
| TSCO240517P00272500 | 2024-05-10 3:37PM EDT | 272.50 | 3.75 | 3.40 | 3.70 | -1.55 | -29.25% | 13 | 77 | 22.55% |
| TSCO240517P00275000 | 2024-05-09 11:15AM EDT | 275.00 | 4.98 | 4.90 | 5.20 | -2.10 | -29.66% | 16 | 34 | 22.13% |
| TSCO240517P00277500 | 2024-04-30 11:31AM EDT | 277.50 | 7.20 | 6.50 | 8.80 | +1.00 | +16.13% | 1 | 36 | 37.13% |
| TSCO240517P00280000 | 2024-04-30 10:36AM EDT | 280.00 | 6.70 | 8.60 | 9.30 | 0.00 | - | 12 | 23 | 24.44% |
| TSCO240517P00285000 | 2024-05-02 11:27AM EDT | 285.00 | 18.00 | 12.90 | 14.40 | 0.00 | - | - | 0 | 34.38% |
© 2024 Yahoo. Tutti i diritti riservati.