Italia markets open in 2 hours 44 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.058,92 +441,82 (+1,14%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.101,46 -365,03 (-0,57%) CMC Crypto 200
1.512,46 -13,96 (-0,91%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018C00210000 | 2024-05-20 3:32PM EDT | 210.00 | 76.88 | 74.20 | 78.20 | 0.00 | - | 1 | 6 | 45.02% |
| TSCO241018C00220000 | 2024-05-20 1:34PM EDT | 220.00 | 66.56 | 65.10 | 68.10 | 0.00 | - | 2 | 3 | 39.66% |
| TSCO241018C00230000 | 2024-04-18 12:29PM EDT | 230.00 | 31.60 | 59.20 | 62.30 | 0.00 | - | 3 | 24 | 43.86% |
| TSCO241018C00240000 | 2024-05-10 10:48AM EDT | 240.00 | 39.95 | 48.30 | 50.40 | 0.00 | - | 1 | 9 | 34.60% |
| TSCO241018C00250000 | 2024-05-22 9:42AM EDT | 250.00 | 43.61 | 40.90 | 41.90 | +9.32 | +27.18% | 1 | 19 | 32.04% |
| TSCO241018C00260000 | 2024-05-21 11:47AM EDT | 260.00 | 33.30 | 33.40 | 34.50 | 0.00 | - | 1 | 14 | 30.71% |
| TSCO241018C00270000 | 2024-05-20 10:59AM EDT | 270.00 | 28.61 | 26.90 | 27.70 | 0.00 | - | 3 | 35 | 29.42% |
| TSCO241018C00280000 | 2024-05-20 12:50PM EDT | 280.00 | 21.50 | 19.70 | 23.20 | 0.00 | - | 3 | 24 | 30.42% |
| TSCO241018C00290000 | 2024-05-22 2:57PM EDT | 290.00 | 15.95 | 15.90 | 16.50 | -1.54 | -8.81% | 27 | 137 | 27.30% |
| TSCO241018C00300000 | 2024-05-22 2:57PM EDT | 300.00 | 11.75 | 11.60 | 12.20 | -1.20 | -9.27% | 7 | 135 | 26.46% |
| TSCO241018C00310000 | 2024-05-22 10:19AM EDT | 310.00 | 9.50 | 8.20 | 9.50 | -0.35 | -3.55% | 1 | 15 | 26.89% |
| TSCO241018C00320000 | 2024-05-15 10:48AM EDT | 320.00 | 3.95 | 5.70 | 8.00 | 0.00 | - | 1 | 17 | 28.36% |
| TSCO241018C00330000 | 2024-05-17 2:45PM EDT | 330.00 | 3.92 | 3.80 | 4.30 | 0.00 | - | 5 | 11 | 24.96% |
| TSCO241018C00340000 | 2024-05-21 9:47AM EDT | 340.00 | 3.30 | 2.60 | 4.50 | 0.00 | - | 1 | 23 | 28.32% |
| TSCO241018C00350000 | 2024-05-17 12:33PM EDT | 350.00 | 1.70 | 1.70 | 1.95 | 0.00 | - | 5 | 32 | 24.48% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSCO241018P00155000 | 2024-02-16 10:30AM EDT | 155.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 10 | 10 | 52.39% |
| TSCO241018P00160000 | 2024-02-20 10:30AM EDT | 160.00 | 1.41 | 0.00 | 2.50 | 0.00 | - | - | 2 | 52.11% |
| TSCO241018P00165000 | 2024-02-16 2:12PM EDT | 165.00 | 1.65 | 0.50 | 2.85 | 0.00 | - | 2 | 2 | 52.71% |
| TSCO241018P00170000 | 2024-03-22 10:22AM EDT | 170.00 | 0.70 | 0.90 | 2.35 | 0.00 | - | 3 | 9 | 54.15% |
| TSCO241018P00175000 | 2024-04-12 10:52AM EDT | 175.00 | 1.70 | 0.10 | 1.75 | 0.00 | - | 5 | 5 | 48.25% |
| TSCO241018P00180000 | 2024-04-03 2:20PM EDT | 180.00 | 1.35 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 40.50% |
| TSCO241018P00185000 | 2024-05-13 1:56PM EDT | 185.00 | 0.65 | 0.35 | 0.75 | 0.00 | - | 1 | 34 | 36.76% |
| TSCO241018P00190000 | 2024-04-15 3:46PM EDT | 190.00 | 3.10 | 0.20 | 0.85 | 0.00 | - | 3 | 479 | 35.58% |
| TSCO241018P00195000 | 2024-05-13 3:11PM EDT | 195.00 | 0.90 | 0.55 | 0.00 | 0.00 | - | 30 | 566 | 12.50% |
| TSCO241018P00200000 | 2024-05-15 10:37AM EDT | 200.00 | 0.95 | 0.35 | 1.00 | 0.00 | - | 1 | 1 | 32.68% |
| TSCO241018P00210000 | 2024-05-17 3:10PM EDT | 210.00 | 1.00 | 0.65 | 1.35 | 0.00 | - | 20 | 29 | 30.74% |
| TSCO241018P00220000 | 2024-05-03 11:34AM EDT | 220.00 | 3.10 | 1.45 | 1.85 | 0.00 | - | 2 | 27 | 28.94% |
| TSCO241018P00230000 | 2024-05-21 11:40AM EDT | 230.00 | 2.15 | 2.20 | 2.65 | 0.00 | - | 2 | 68 | 27.55% |
| TSCO241018P00240000 | 2024-05-20 1:44PM EDT | 240.00 | 3.40 | 3.30 | 3.90 | 0.00 | - | 2 | 281 | 26.52% |
| TSCO241018P00250000 | 2024-05-20 9:37AM EDT | 250.00 | 5.40 | 3.40 | 5.60 | +1.05 | +24.14% | 2 | 25 | 25.48% |
| TSCO241018P00260000 | 2024-05-22 2:11PM EDT | 260.00 | 7.71 | 7.30 | 8.00 | +0.76 | +10.94% | 35 | 49 | 24.64% |
| TSCO241018P00270000 | 2024-05-20 1:27PM EDT | 270.00 | 10.80 | 10.60 | 11.20 | 0.00 | - | 12 | 23 | 23.90% |
| TSCO241018P00280000 | 2024-05-22 3:20PM EDT | 280.00 | 15.10 | 14.60 | 16.30 | 0.00 | - | 25 | 7 | 24.64% |
| TSCO241018P00320000 | 2024-04-26 10:47AM EDT | 320.00 | 47.55 | 37.50 | 40.50 | 0.00 | - | 1 | 1 | 19.74% |
© 2024 Yahoo. Tutti i diritti riservati.