Italia markets open in 5 hours 47 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.691,49 -231,54 (-0,59%) EUR/USD
1,0913 +0,0007 (+0,07%) Bitcoin EUR
63.314,42 +1.086,32 (+1,75%) CMC Crypto 200
1.445,93 -22,00 (-1,50%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719C00140000 | 2024-02-08 4:20PM EDT | 140.00 | 93.81 | 110.60 | 113.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240719C00155000 | 2024-02-12 1:34PM EDT | 155.00 | 81.92 | 98.80 | 102.60 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 90.25 | 74.50 | 79.20 | 0.00 | - | 3 | 4 | 0.00% |
| TSCO240719C00190000 | 2024-05-30 12:46PM EDT | 190.00 | 94.34 | 76.70 | 81.50 | 0.00 | - | 2 | 2 | 64.65% |
| TSCO240719C00195000 | 2024-04-25 11:36AM EDT | 195.00 | 71.85 | 86.90 | 91.50 | 0.00 | - | 1 | 52 | 135.69% |
| TSCO240719C00200000 | 2024-04-25 11:36AM EDT | 200.00 | 67.05 | 82.10 | 86.50 | 0.00 | - | 10 | 109 | 129.46% |
| TSCO240719C00210000 | 2024-05-20 3:32PM EDT | 210.00 | 59.10 | 57.00 | 61.80 | -15.28 | -20.54% | 1 | 123 | 51.29% |
| TSCO240719C00220000 | 2024-06-03 11:59AM EDT | 220.00 | 47.57 | 47.10 | 51.90 | -18.20 | -27.67% | 1 | 23 | 57.00% |
| TSCO240719C00230000 | 2024-06-03 10:39AM EDT | 230.00 | 43.60 | 38.10 | 42.00 | -10.57 | -19.51% | 5 | 139 | 48.44% |
| TSCO240719C00240000 | 2024-06-03 10:14AM EDT | 240.00 | 34.55 | 29.80 | 31.90 | -8.45 | -19.65% | 1 | 61 | 39.06% |
| TSCO240719C00250000 | 2024-05-23 3:32PM EDT | 250.00 | 19.00 | 21.40 | 24.20 | -16.40 | -46.33% | 1 | 90 | 37.31% |
| TSCO240719C00260000 | 2024-06-03 10:51AM EDT | 260.00 | 14.95 | 14.10 | 14.90 | -8.75 | -36.92% | 3 | 73 | 28.64% |
| TSCO240719C00270000 | 2024-06-03 3:22PM EDT | 270.00 | 8.50 | 8.50 | 8.90 | -10.05 | -54.18% | 89 | 453 | 26.47% |
| TSCO240719C00280000 | 2024-06-03 3:51PM EDT | 280.00 | 4.50 | 4.30 | 4.80 | -7.20 | -61.54% | 55 | 112 | 25.25% |
| TSCO240719C00290000 | 2024-06-03 3:03PM EDT | 290.00 | 1.95 | 1.90 | 2.20 | -3.95 | -66.95% | 9 | 77 | 24.04% |
| TSCO240719C00300000 | 2024-06-03 3:57PM EDT | 300.00 | 0.90 | 0.85 | 1.00 | -2.70 | -75.00% | 67 | 677 | 23.99% |
| TSCO240719C00310000 | 2024-06-03 1:10PM EDT | 310.00 | 0.30 | 0.30 | 1.65 | -1.30 | -81.25% | 9 | 48 | 32.83% |
| TSCO240719C00320000 | 2024-06-03 1:25PM EDT | 320.00 | 0.15 | 0.05 | 0.60 | -0.35 | -70.00% | 13 | 585 | 30.03% |
| TSCO240719C00330000 | 2024-05-17 3:50PM EDT | 330.00 | 0.98 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 40.70% |
| TSCO240719C00340000 | 2024-05-22 12:58PM EDT | 340.00 | 0.51 | 0.00 | 1.30 | 0.00 | - | - | 1 | 44.19% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719P00135000 | 2023-12-21 2:04PM EDT | 135.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 111.23% |
| TSCO240719P00150000 | 2024-02-23 12:29PM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 78.27% |
| TSCO240719P00155000 | 2024-04-24 11:25AM EDT | 155.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 73.54% |
| TSCO240719P00160000 | 2024-05-21 12:49PM EDT | 160.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | - | 2 | 78.42% |
| TSCO240719P00165000 | 2024-05-17 1:56PM EDT | 165.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 5 | 47 | 74.78% |
| TSCO240719P00170000 | 2024-01-25 10:45AM EDT | 170.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 3 | 43 | 74.66% |
| TSCO240719P00175000 | 2024-02-06 1:18PM EDT | 175.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 1 | 11 | 62.79% |
| TSCO240719P00180000 | 2024-01-18 4:01PM EDT | 180.00 | 2.85 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 72.22% |
| TSCO240719P00185000 | 2024-03-01 10:39AM EDT | 185.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 54.20% |
| TSCO240719P00190000 | 2024-04-12 10:44AM EDT | 190.00 | 1.10 | 0.15 | 1.25 | 0.00 | - | 40 | 69 | 54.93% |
| TSCO240719P00195000 | 2024-02-01 4:00PM EDT | 195.00 | 3.80 | 1.10 | 1.30 | 0.00 | - | 6 | 6 | 57.35% |
| TSCO240719P00200000 | 2024-03-01 3:43PM EDT | 200.00 | 1.65 | 0.50 | 1.10 | 0.00 | - | 5 | 8 | 52.56% |
| TSCO240719P00210000 | 2024-05-13 9:45AM EDT | 210.00 | 0.45 | 0.20 | 2.55 | 0.00 | - | 1 | 41 | 56.09% |
| TSCO240719P00220000 | 2024-04-22 11:29AM EDT | 220.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240719P00230000 | 2024-06-03 2:48PM EDT | 230.00 | 1.05 | 0.80 | 1.20 | +0.45 | +75.00% | 3 | 224 | 32.02% |
| TSCO240719P00240000 | 2024-06-03 2:04PM EDT | 240.00 | 1.98 | 1.45 | 1.70 | +1.08 | +120.00% | 9 | 417 | 27.75% |
| TSCO240719P00250000 | 2024-06-03 3:24PM EDT | 250.00 | 2.93 | 2.65 | 3.10 | +1.48 | +102.07% | 26 | 622 | 25.61% |
| TSCO240719P00260000 | 2024-06-03 1:40PM EDT | 260.00 | 6.77 | 5.00 | 5.40 | +4.62 | +214.88% | 30 | 175 | 23.19% |
| TSCO240719P00270000 | 2024-06-03 1:40PM EDT | 270.00 | 11.62 | 9.00 | 9.50 | +7.03 | +153.16% | 69 | 614 | 21.61% |
| TSCO240719P00280000 | 2024-06-03 12:36PM EDT | 280.00 | 16.70 | 13.60 | 16.40 | +9.31 | +125.98% | 11 | 96 | 22.76% |
| TSCO240719P00290000 | 2024-06-03 10:08AM EDT | 290.00 | 18.50 | 22.80 | 25.40 | +5.40 | +41.22% | 9 | 24 | 26.92% |
© 2024 Yahoo. Tutti i diritti riservati.