Italia markets close in 3 hours 35 minutes
FTSE MIB
34.377,46 -292,60 (-0,84%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,93 -1,29 (-1,74%) Bitcoin EUR
63.437,14 -206,80 (-0,32%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00100000 | 2024-04-26 1:17PM EDT | 100.00 | 173.20 | 180.20 | 185.00 | 0.00 | - | 1 | 0 | 475.93% |
| TSCO240621C00135000 | 2023-11-14 12:19PM EDT | 135.00 | 74.68 | 89.40 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00150000 | 2023-12-04 4:21PM EDT | 150.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621C00155000 | 2023-11-22 11:38AM EDT | 155.00 | 49.48 | 63.00 | 64.30 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621C00160000 | 2024-01-18 12:10PM EDT | 160.00 | 70.79 | 75.60 | 80.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00165000 | 2024-03-13 3:12PM EDT | 165.00 | 90.90 | 78.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00170000 | 2024-02-16 10:30AM EDT | 170.00 | 69.00 | 87.50 | 91.10 | 0.00 | - | 3 | 5 | 0.00% |
| TSCO240621C00175000 | 2024-02-16 10:30AM EDT | 175.00 | 64.25 | 83.40 | 86.20 | 0.00 | - | 3 | 6 | 0.00% |
| TSCO240621C00180000 | 2024-01-19 4:23PM EDT | 180.00 | 55.70 | 56.90 | 60.20 | 0.00 | - | 3 | 1 | 0.00% |
| TSCO240621C00185000 | 2023-11-15 3:31PM EDT | 185.00 | 33.20 | 38.50 | 41.30 | 0.00 | - | - | 2 | 0.00% |
| TSCO240621C00190000 | 2023-12-28 1:59PM EDT | 190.00 | 34.73 | 41.70 | 45.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSCO240621C00195000 | 2024-01-31 4:30PM EDT | 195.00 | 37.30 | 58.20 | 63.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240621C00200000 | 2024-03-12 2:44PM EDT | 200.00 | 53.73 | 50.40 | 54.30 | 0.00 | - | 1 | 9 | 0.00% |
| TSCO240621C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 43.50 | 44.50 | 47.00 | 0.00 | - | 41 | 144 | 0.00% |
| TSCO240621C00220000 | 2024-05-29 12:03PM EDT | 220.00 | 60.21 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| TSCO240621C00230000 | 2024-05-21 10:10AM EDT | 230.00 | 58.93 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| TSCO240621C00240000 | 2024-06-03 1:43PM EDT | 240.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 0.00% |
| TSCO240621C00250000 | 2024-06-03 1:36PM EDT | 250.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
| TSCO240621C00260000 | 2024-06-03 2:35PM EDT | 260.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 0.00% |
| TSCO240621C00262500 | 2024-06-03 1:56PM EDT | 262.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSCO240621C00265000 | 2024-06-03 3:51PM EDT | 265.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 203 | 193 | 0.00% |
| TSCO240621C00267500 | 2024-06-03 12:47PM EDT | 267.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240621C00270000 | 2024-06-03 3:57PM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 437 | 0.78% |
| TSCO240621C00272500 | 2024-06-03 1:21PM EDT | 272.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 51 | 50 | 1.56% |
| TSCO240621C00275000 | 2024-05-31 1:35PM EDT | 275.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TSCO240621C00277500 | 2024-05-30 2:34PM EDT | 277.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TSCO240621C00280000 | 2024-06-03 3:12PM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 261 | 354 | 6.25% |
| TSCO240621C00282500 | 2024-05-31 12:41PM EDT | 282.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 6.25% |
| TSCO240621C00285000 | 2024-06-03 2:14PM EDT | 285.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| TSCO240621C00287500 | 2024-06-03 2:14PM EDT | 287.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 6.25% |
| TSCO240621C00290000 | 2024-06-03 3:42PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 359 | 6.25% |
| TSCO240621C00292500 | 2024-05-21 10:41AM EDT | 292.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| TSCO240621C00295000 | 2024-06-03 11:59AM EDT | 295.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 12.50% |
| TSCO240621C00297500 | 2024-05-30 12:42PM EDT | 297.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TSCO240621C00300000 | 2024-06-03 3:11PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 12.50% |
| TSCO240621C00305000 | 2024-05-30 9:30AM EDT | 305.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TSCO240621C00310000 | 2024-05-28 9:59AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TSCO240621C00320000 | 2024-04-23 10:01AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| TSCO240621C00330000 | 2024-02-27 2:16PM EDT | 330.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 1 | 9 | 52.10% |
| TSCO240621C00340000 | 2024-04-30 1:16PM EDT | 340.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 338 | 67.80% |
| TSCO240621C00350000 | 2023-10-20 2:34PM EDT | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 233 | 74.00% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 93.95% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 67.29% |
| TSCO240621C00390000 | 2024-05-17 2:31PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00100000 | 2023-10-24 12:35PM EDT | 100.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | - | 5 | 241.89% |
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 270.41% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 228.96% |
| TSCO240621P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 199.17% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 190.04% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 201.61% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 181.79% |
| TSCO240621P00140000 | 2024-05-13 11:36AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| TSCO240621P00145000 | 2024-05-21 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 50.00% |
| TSCO240621P00150000 | 2024-06-03 9:45AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 50.00% |
| TSCO240621P00155000 | 2024-05-14 12:17PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| TSCO240621P00160000 | 2024-01-17 3:13PM EDT | 160.00 | 0.93 | 0.15 | 0.75 | 0.00 | - | 1 | 31 | 115.82% |
| TSCO240621P00165000 | 2024-05-22 9:43AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 50.00% |
| TSCO240621P00170000 | 2024-05-24 12:50PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 97 | 50.00% |
| TSCO240621P00175000 | 2024-04-12 10:55AM EDT | 175.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 115.53% |
| TSCO240621P00180000 | 2024-05-29 2:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 25.00% |
| TSCO240621P00185000 | 2024-05-22 1:31PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| TSCO240621P00190000 | 2024-06-03 3:40PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| TSCO240621P00195000 | 2024-03-05 10:51AM EDT | 195.00 | 0.93 | 0.20 | 0.75 | 0.00 | - | 10 | 113 | 76.61% |
| TSCO240621P00200000 | 2024-06-03 9:30AM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| TSCO240621P00210000 | 2024-05-24 9:53AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 25.00% |
| TSCO240621P00220000 | 2024-05-21 11:36AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| TSCO240621P00230000 | 2024-05-30 11:42AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 517 | 12.50% |
| TSCO240621P00240000 | 2024-05-28 10:52AM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| TSCO240621P00250000 | 2024-06-03 12:12PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 291 | 6.25% |
| TSCO240621P00255000 | 2024-05-30 10:50AM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| TSCO240621P00257500 | 2024-05-30 2:03PM EDT | 257.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TSCO240621P00260000 | 2024-05-28 1:10PM EDT | 260.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 3.13% |
| TSCO240621P00262500 | 2024-06-03 3:25PM EDT | 262.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| TSCO240621P00265000 | 2024-06-03 3:13PM EDT | 265.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 1.56% |
| TSCO240621P00267500 | 2024-06-03 3:30PM EDT | 267.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.05% |
| TSCO240621P00270000 | 2024-06-03 1:22PM EDT | 270.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 62 | 185 | 0.00% |
| TSCO240621P00272500 | 2024-05-31 10:23AM EDT | 272.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSCO240621P00275000 | 2024-06-03 11:05AM EDT | 275.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| TSCO240621P00277500 | 2024-06-03 9:35AM EDT | 277.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| TSCO240621P00280000 | 2024-06-03 10:39AM EDT | 280.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 24 | 148 | 0.00% |
| TSCO240621P00282500 | 2024-05-22 11:56AM EDT | 282.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| TSCO240621P00285000 | 2024-06-03 9:51AM EDT | 285.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSCO240621P00287500 | 2024-05-22 11:59AM EDT | 287.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621P00290000 | 2024-05-21 10:10AM EDT | 290.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.