Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.970,04 -133,81 (-0,22%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628C00245000 | 2024-06-21 9:35AM EDT | 245.00 | 34.90 | 35.40 | 38.30 | +12.40 | +55.11% | 1 | 1 | 60.25% |
| TSCO240628C00260000 | 2024-06-21 1:13PM EDT | 260.00 | 22.98 | 20.50 | 23.90 | +22.98 | - | 1 | 1 | 68.34% |
| TSCO240628C00265000 | 2024-05-20 10:43AM EDT | 265.00 | 21.55 | 23.90 | 27.50 | 0.00 | - | - | 16 | 115.19% |
| TSCO240628C00270000 | 2024-06-17 3:39PM EDT | 270.00 | 19.60 | 11.70 | 13.60 | 0.00 | - | 2 | 22 | 43.77% |
| TSCO240628C00272500 | 2024-06-21 1:12PM EDT | 272.50 | 10.83 | 8.00 | 11.30 | -0.37 | -3.30% | 5 | 4 | 39.89% |
| TSCO240628C00275000 | 2024-06-07 10:57AM EDT | 275.00 | 4.70 | 6.50 | 9.60 | 0.00 | - | 1 | 1 | 40.28% |
| TSCO240628C00277500 | 2024-06-21 3:09PM EDT | 277.50 | 4.85 | 5.60 | 6.20 | -0.85 | -14.91% | 2 | 6 | 26.81% |
| TSCO240628C00280000 | 2024-06-21 3:17PM EDT | 280.00 | 3.66 | 4.00 | 4.60 | -0.54 | -12.86% | 7 | 10 | 26.25% |
| TSCO240628C00282500 | 2024-06-21 3:09PM EDT | 282.50 | 2.34 | 2.75 | 3.20 | -0.64 | -21.48% | 6 | 5 | 25.31% |
| TSCO240628C00285000 | 2024-06-21 3:18PM EDT | 285.00 | 1.50 | 1.80 | 2.10 | -0.90 | -37.50% | 36 | 8 | 24.56% |
| TSCO240628C00287500 | 2024-06-21 2:41PM EDT | 287.50 | 1.02 | 1.00 | 1.35 | -0.28 | -21.54% | 8 | 11 | 24.46% |
| TSCO240628C00290000 | 2024-06-21 3:58PM EDT | 290.00 | 0.85 | 0.55 | 0.85 | 0.00 | - | 8 | 21 | 24.63% |
| TSCO240628C00292500 | 2024-06-21 3:53PM EDT | 292.50 | 0.35 | 0.35 | 0.60 | -1.75 | -83.33% | 4 | 5 | 25.98% |
| TSCO240628C00295000 | 2024-06-21 3:58PM EDT | 295.00 | 0.26 | 0.15 | 0.65 | -1.25 | -82.78% | 18 | 43 | 30.62% |
| TSCO240628C00297500 | 2024-06-20 3:30PM EDT | 297.50 | 0.25 | 0.10 | 0.35 | +0.25 | - | - | 12 | 29.40% |
| TSCO240628C00300000 | 2024-06-20 3:30PM EDT | 300.00 | 0.15 | 0.10 | 0.50 | +0.15 | - | - | 1 | 35.65% |
| TSCO240628C00305000 | 2024-05-31 2:02PM EDT | 305.00 | 0.82 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 42.43% |
| TSCO240628C00310000 | 2024-05-22 3:59PM EDT | 310.00 | 0.63 | 0.05 | 0.10 | 0.00 | - | - | 1 | 36.43% |
| TSCO240628C00315000 | 2024-05-21 10:03AM EDT | 315.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 0 | 51.90% |
| TSCO240628C00320000 | 2024-06-14 1:11PM EDT | 320.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | - | 1 | 54.44% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628P00160000 | 2024-06-21 3:05PM EDT | 160.00 | 0.25 | 0.00 | 0.25 | +0.25 | - | 1 | 0 | 182.03% |
| TSCO240628P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 159.77% |
| TSCO240628P00185000 | 2024-06-11 1:35PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 161.82% |
| TSCO240628P00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 50 | 119.73% |
| TSCO240628P00215000 | 2024-06-17 10:24AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 77.34% |
| TSCO240628P00225000 | 2024-06-21 12:27PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 0 | 65.63% |
| TSCO240628P00230000 | 2024-06-21 12:27PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 4 | 0 | 59.77% |
| TSCO240628P00235000 | 2024-06-21 2:05PM EDT | 235.00 | 0.06 | 0.00 | 0.60 | +0.06 | - | 10 | 0 | 75.54% |
| TSCO240628P00240000 | 2024-05-14 3:51PM EDT | 240.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 82.23% |
| TSCO240628P00245000 | 2024-06-17 12:24PM EDT | 245.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 58.69% |
| TSCO240628P00250000 | 2024-05-17 12:47PM EDT | 250.00 | 0.77 | 0.10 | 1.50 | 0.00 | - | 20 | 21 | 65.72% |
| TSCO240628P00255000 | 2024-06-13 9:30AM EDT | 255.00 | 0.43 | 0.05 | 0.55 | 0.00 | - | 1 | 27 | 52.20% |
| TSCO240628P00260000 | 2024-06-21 12:58PM EDT | 260.00 | 0.21 | 0.10 | 0.40 | -0.19 | -47.50% | 4 | 7 | 40.97% |
| TSCO240628P00262500 | 2024-06-17 9:30AM EDT | 262.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 6 | 38.09% |
| TSCO240628P00265000 | 2024-06-20 2:03PM EDT | 265.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 12 | 32.08% |
| TSCO240628P00267500 | 2024-06-21 2:29PM EDT | 267.50 | 0.40 | 0.20 | 0.40 | -0.08 | -16.67% | 80 | 6 | 29.13% |
| TSCO240628P00270000 | 2024-06-21 3:16PM EDT | 270.00 | 0.58 | 0.30 | 0.60 | -0.07 | -10.77% | 3 | 20 | 28.10% |
| TSCO240628P00272500 | 2024-06-21 1:11PM EDT | 272.50 | 0.58 | 0.55 | 0.80 | -0.42 | -42.00% | 5 | 9 | 26.03% |
| TSCO240628P00275000 | 2024-06-21 1:35PM EDT | 275.00 | 1.05 | 0.25 | 1.25 | -0.75 | -41.67% | 16 | 36 | 25.46% |
| TSCO240628P00277500 | 2024-06-21 10:32AM EDT | 277.50 | 1.60 | 1.55 | 1.85 | +0.59 | +58.42% | 1 | 3 | 24.57% |
| TSCO240628P00280000 | 2024-06-21 3:51PM EDT | 280.00 | 3.10 | 2.40 | 2.75 | +0.20 | +6.90% | 8 | 7 | 24.20% |
| TSCO240628P00282500 | 2024-06-21 3:29PM EDT | 282.50 | 4.55 | 3.50 | 3.90 | +4.55 | - | 33 | 20 | 23.63% |
| TSCO240628P00285000 | 2024-06-21 12:22PM EDT | 285.00 | 4.19 | 5.00 | 5.50 | +4.19 | - | 10 | 14 | 24.27% |
| TSCO240628P00287500 | 2024-06-21 3:00PM EDT | 287.50 | 8.34 | 6.00 | 7.40 | +8.34 | - | 12 | 22 | 25.39% |
| TSCO240628P00290000 | 2024-06-21 11:18AM EDT | 290.00 | 7.00 | 8.70 | 9.50 | -3.43 | -32.89% | 1 | 16 | 26.78% |
| TSCO240628P00292500 | 2024-06-21 2:54PM EDT | 292.50 | 12.60 | 9.60 | 11.80 | +12.60 | - | 1 | 1 | 29.15% |
© 2024 Yahoo. Tutti i diritti riservati.