Italia markets open in 4 hours 42 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.720,46 -202,57 (-0,52%) EUR/USD
1,0910 +0,0004 (+0,03%) Bitcoin EUR
63.476,79 +545,86 (+0,87%) CMC Crypto 200
1.449,56 -18,37 (-1,25%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620C00195000 | 2024-02-28 10:45AM EDT | 195.00 | 71.90 | 78.10 | 81.80 | 0.00 | - | - | 5 | 36.34% |
| TSCO250620C00200000 | 2024-02-28 10:45AM EDT | 200.00 | 68.10 | 74.30 | 78.20 | 0.00 | - | - | 5 | 36.45% |
| TSCO250620C00210000 | 2024-05-23 10:45AM EDT | 210.00 | 86.25 | 70.00 | 74.50 | 0.00 | - | - | 1 | 40.67% |
| TSCO250620C00230000 | 2024-05-23 10:45AM EDT | 230.00 | 70.55 | 55.80 | 59.50 | 0.00 | - | 1 | 1 | 37.50% |
| TSCO250620C00240000 | 2024-06-03 10:31AM EDT | 240.00 | 54.20 | 49.50 | 52.80 | +16.60 | +44.15% | 2 | 55 | 36.35% |
| TSCO250620C00250000 | 2024-05-06 11:08AM EDT | 250.00 | 46.18 | 42.10 | 47.00 | 0.00 | - | 5 | 21 | 35.77% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 260.00 | 32.50 | 39.40 | 41.10 | 0.00 | - | 3 | 31 | 34.73% |
| TSCO250620C00270000 | 2024-05-16 3:51PM EDT | 270.00 | 39.10 | 31.90 | 35.30 | 0.00 | - | 1 | 32 | 33.43% |
| TSCO250620C00280000 | 2024-05-29 1:59PM EDT | 280.00 | 36.90 | 27.80 | 29.90 | 0.00 | - | 7 | 14 | 32.16% |
| TSCO250620C00290000 | 2024-05-29 1:54PM EDT | 290.00 | 32.00 | 23.70 | 25.00 | 0.00 | - | 2 | 9 | 30.97% |
| TSCO250620C00300000 | 2024-05-22 2:53PM EDT | 300.00 | 27.67 | 19.80 | 21.10 | 0.00 | - | 3 | 123 | 30.32% |
| TSCO250620C00310000 | 2024-05-21 10:43AM EDT | 310.00 | 25.40 | 16.40 | 18.30 | 0.00 | - | 2 | 3 | 30.34% |
| TSCO250620C00320000 | 2024-04-09 2:53PM EDT | 320.00 | 11.40 | 14.20 | 16.30 | 0.00 | - | 1 | 5 | 30.82% |
| TSCO250620C00330000 | 2024-03-25 11:16AM EDT | 330.00 | 11.70 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 26.28% |
| TSCO250620C00340000 | 2024-04-29 12:01PM EDT | 340.00 | 12.70 | 13.70 | 14.40 | 0.00 | - | 5 | 5 | 33.21% |
| TSCO250620C00350000 | 2024-04-29 9:35AM EDT | 350.00 | 10.10 | 10.80 | 11.30 | 0.00 | - | 2 | 4 | 31.74% |
| TSCO250620C00360000 | 2024-05-20 12:57PM EDT | 360.00 | 10.10 | 6.00 | 6.90 | 0.00 | - | 47 | 49 | 28.04% |
| TSCO250620C00370000 | 2024-05-21 10:18AM EDT | 370.00 | 9.54 | 4.80 | 6.40 | 0.00 | - | 2 | 6 | 28.92% |
| TSCO250620C00380000 | 2024-03-28 1:50PM EDT | 380.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 12 | 12 | 30.42% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620P00135000 | 2024-02-06 3:00PM EDT | 135.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 53.12% |
| TSCO250620P00140000 | 2024-04-19 12:47PM EDT | 140.00 | 2.70 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 43.90% |
| TSCO250620P00165000 | 2024-05-09 1:14PM EDT | 165.00 | 1.94 | 1.15 | 4.40 | 0.00 | - | 1 | 3 | 38.68% |
| TSCO250620P00175000 | 2024-04-24 12:34PM EDT | 175.00 | 4.10 | 0.25 | 4.50 | 0.00 | - | 1 | 17 | 35.18% |
| TSCO250620P00180000 | 2024-05-21 1:14PM EDT | 180.00 | 2.75 | 3.10 | 4.00 | 0.00 | - | 1 | 29 | 32.23% |
| TSCO250620P00185000 | 2024-02-05 12:04PM EDT | 185.00 | 9.90 | 6.00 | 6.80 | 0.00 | - | - | 2 | 36.14% |
| TSCO250620P00190000 | 2024-06-03 2:40PM EDT | 190.00 | 4.78 | 4.10 | 5.10 | -4.92 | -50.72% | 1 | 85 | 31.07% |
| TSCO250620P00195000 | 2024-04-10 11:45AM EDT | 195.00 | 8.20 | 4.30 | 4.80 | 0.00 | - | 42 | 43 | 28.75% |
| TSCO250620P00200000 | 2024-05-08 12:41PM EDT | 200.00 | 6.00 | 5.30 | 6.60 | 0.00 | - | 1 | 43 | 30.22% |
| TSCO250620P00210000 | 2024-05-31 11:53AM EDT | 210.00 | 6.03 | 6.90 | 8.20 | 0.00 | - | 2 | 18 | 29.07% |
| TSCO250620P00220000 | 2024-05-20 1:43PM EDT | 220.00 | 7.70 | 8.80 | 10.10 | 0.00 | - | 2 | 31 | 27.94% |
| TSCO250620P00230000 | 2024-05-20 2:09PM EDT | 230.00 | 9.70 | 11.10 | 12.60 | 0.00 | - | 1 | 9 | 27.11% |
| TSCO250620P00240000 | 2024-05-28 2:55PM EDT | 240.00 | 12.10 | 14.10 | 15.50 | 0.00 | - | 1 | 4 | 26.26% |
| TSCO250620P00250000 | 2024-05-29 3:20PM EDT | 250.00 | 14.40 | 17.00 | 19.80 | 0.00 | - | 14 | 354 | 26.33% |
| TSCO250620P00260000 | 2024-05-29 1:58PM EDT | 260.00 | 17.90 | 20.50 | 22.80 | 0.00 | - | 13 | 19 | 24.61% |
| TSCO250620P00270000 | 2024-05-29 12:14PM EDT | 270.00 | 21.70 | 24.90 | 28.00 | 0.00 | - | 14 | 37 | 24.48% |
| TSCO250620P00280000 | 2024-05-29 11:28AM EDT | 280.00 | 26.40 | 30.30 | 32.10 | 0.00 | - | 1 | 14 | 22.80% |
| TSCO250620P00290000 | 2024-05-20 1:02PM EDT | 290.00 | 30.00 | 35.50 | 38.30 | 0.00 | - | 5 | 26 | 22.52% |
© 2024 Yahoo. Tutti i diritti riservati.