Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.753,70 -96,25 (-0,16%)
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'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 | 499.61% |
| 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 | 58.40 | 61.90 | 0.00 | - | 3 | 42 | 136.52% |
| TSCO240621C00230000 | 2024-06-11 9:30AM EDT | 230.00 | 45.50 | 48.40 | 51.80 | 0.00 | - | 1 | 88 | 114.80% |
| TSCO240621C00240000 | 2024-06-13 9:46AM EDT | 240.00 | 41.80 | 38.50 | 42.00 | 0.00 | - | 1 | 156 | 98.78% |
| TSCO240621C00250000 | 2024-06-13 12:14PM EDT | 250.00 | 28.91 | 28.60 | 31.50 | 0.00 | - | 3 | 166 | 71.70% |
| TSCO240621C00260000 | 2024-06-11 2:56PM EDT | 260.00 | 19.00 | 19.30 | 21.60 | 0.00 | - | 7 | 166 | 54.32% |
| TSCO240621C00262500 | 2024-06-04 11:07AM EDT | 262.50 | 10.80 | 17.60 | 20.10 | 0.00 | - | 12 | 2 | 60.60% |
| TSCO240621C00265000 | 2024-06-10 3:43PM EDT | 265.00 | 10.50 | 14.00 | 17.40 | 0.00 | - | 4 | 186 | 53.15% |
| TSCO240621C00267500 | 2024-06-10 10:06AM EDT | 267.50 | 7.10 | 12.90 | 14.70 | 0.00 | - | 3 | 8 | 45.73% |
| TSCO240621C00270000 | 2024-06-14 3:47PM EDT | 270.00 | 10.71 | 9.20 | 11.50 | -1.63 | -13.21% | 1 | 452 | 33.40% |
| TSCO240621C00272500 | 2024-06-14 1:47PM EDT | 272.50 | 7.74 | 7.00 | 9.60 | +1.74 | +29.00% | 11 | 55 | 33.63% |
| TSCO240621C00275000 | 2024-06-14 3:56PM EDT | 275.00 | 6.35 | 5.30 | 6.90 | -0.52 | -7.57% | 5 | 19 | 26.04% |
| TSCO240621C00277500 | 2024-06-14 3:10PM EDT | 277.50 | 4.10 | 4.50 | 5.00 | -0.60 | -12.77% | 7 | 14 | 24.20% |
| TSCO240621C00280000 | 2024-06-14 3:59PM EDT | 280.00 | 3.20 | 3.10 | 3.40 | +0.40 | +14.29% | 12 | 332 | 22.85% |
| TSCO240621C00282500 | 2024-06-14 3:37PM EDT | 282.50 | 1.70 | 1.85 | 2.20 | -0.45 | -20.93% | 19 | 76 | 22.23% |
| TSCO240621C00285000 | 2024-06-14 1:47PM EDT | 285.00 | 1.02 | 1.10 | 1.35 | -0.58 | -36.25% | 11 | 50 | 21.97% |
| TSCO240621C00287500 | 2024-06-14 3:10PM EDT | 287.50 | 0.55 | 0.60 | 0.80 | -0.25 | -31.25% | 15 | 43 | 22.05% |
| TSCO240621C00290000 | 2024-06-14 3:50PM EDT | 290.00 | 0.35 | 0.30 | 0.50 | -0.35 | -50.00% | 30 | 338 | 22.83% |
| TSCO240621C00292500 | 2024-06-14 10:53AM EDT | 292.50 | 0.27 | 0.10 | 0.35 | -0.08 | -22.86% | 26 | 1 | 24.37% |
| TSCO240621C00295000 | 2024-06-10 12:55PM EDT | 295.00 | 0.23 | 0.10 | 0.40 | 0.00 | - | 2 | 37 | 28.81% |
| TSCO240621C00297500 | 2024-05-30 12:42PM EDT | 297.50 | 1.49 | 0.05 | 1.45 | 0.00 | - | 10 | 10 | 46.73% |
| TSCO240621C00300000 | 2024-06-07 9:41AM EDT | 300.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 8 | 112 | 32.28% |
| TSCO240621C00305000 | 2024-06-07 3:55PM EDT | 305.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 10 | 18 | 58.23% |
| TSCO240621C00310000 | 2024-05-28 9:59AM EDT | 310.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 26 | 61.43% |
| TSCO240621C00320000 | 2024-06-14 1:12PM EDT | 320.00 | 0.05 | 0.00 | 0.60 | -0.45 | -90.00% | 1 | 58 | 56.98% |
| TSCO240621C00325000 | 2024-06-11 9:34AM EDT | 325.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 23 | 54.30% |
| TSCO240621C00330000 | 2024-06-06 3:58PM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 20 | 78.56% |
| TSCO240621C00340000 | 2024-06-11 9:31AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 487 | 56.25% |
| TSCO240621C00345000 | 2024-06-11 9:30AM EDT | 345.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 24 | 94.82% |
| TSCO240621C00350000 | 2024-06-05 12:26PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 248 | 63.67% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 142.29% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 101.76% |
| TSCO240621C00390000 | 2024-05-17 2:31PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 59 | 101.37% |
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 | 433.59% |
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 484.38% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 412.11% |
| TSCO240621P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 359.96% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 344.24% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 365.23% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 330.57% |
| TSCO240621P00140000 | 2024-05-13 11:36AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 207.81% |
| TSCO240621P00145000 | 2024-05-21 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 137 | 177.34% |
| TSCO240621P00150000 | 2024-06-03 9:45AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 440 | 168.75% |
| TSCO240621P00155000 | 2024-05-14 12:17PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 185.16% |
| TSCO240621P00160000 | 2024-01-17 3:13PM EDT | 160.00 | 0.93 | 0.15 | 0.75 | 0.00 | - | 1 | 31 | 215.04% |
| TSCO240621P00165000 | 2024-06-04 11:38AM EDT | 165.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 63 | 236.33% |
| TSCO240621P00170000 | 2024-05-24 12:50PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 97 | 146.88% |
| TSCO240621P00175000 | 2024-04-12 10:55AM EDT | 175.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 216.50% |
| TSCO240621P00180000 | 2024-06-11 1:34PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 166 | 122.66% |
| TSCO240621P00185000 | 2024-05-22 1:31PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 176.76% |
| TSCO240621P00190000 | 2024-06-03 3:40PM EDT | 190.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 10 | 94 | 166.99% |
| TSCO240621P00195000 | 2024-06-10 10:30AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 132 | 157.37% |
| TSCO240621P00200000 | 2024-06-10 2:40PM EDT | 200.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 41 | 152 | 121.68% |
| TSCO240621P00210000 | 2024-06-12 3:46PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 188 | 129.69% |
| TSCO240621P00220000 | 2024-05-21 11:36AM EDT | 220.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 138 | 112.01% |
| TSCO240621P00225000 | 2024-06-14 9:34AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 302 | 64.45% |
| TSCO240621P00230000 | 2024-06-13 3:13PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 511 | 58.59% |
| TSCO240621P00240000 | 2024-06-11 9:30AM EDT | 240.00 | 0.14 | 0.00 | 0.60 | -0.01 | -6.67% | 1 | 82 | 66.46% |
| TSCO240621P00247500 | 2024-06-06 3:33PM EDT | 247.50 | 0.37 | 0.05 | 1.45 | 0.00 | - | - | 1 | 67.04% |
| TSCO240621P00250000 | 2024-06-13 12:06PM EDT | 250.00 | 0.27 | 0.15 | 0.60 | 0.00 | - | 1 | 282 | 53.91% |
| TSCO240621P00252500 | 2024-06-06 11:11AM EDT | 252.50 | 0.58 | 0.05 | 0.95 | 0.00 | - | - | 10 | 53.27% |
| TSCO240621P00255000 | 2024-06-12 1:58PM EDT | 255.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 161 | 188 | 55.18% |
| TSCO240621P00257500 | 2024-06-12 1:46PM EDT | 257.50 | 0.35 | 0.10 | 1.50 | 0.00 | - | 160 | 161 | 50.85% |
| TSCO240621P00260000 | 2024-06-14 3:17PM EDT | 260.00 | 0.27 | 0.10 | 0.35 | -0.17 | -38.64% | 51 | 434 | 37.94% |
| TSCO240621P00262500 | 2024-06-13 12:12PM EDT | 262.50 | 0.35 | 0.25 | 1.60 | 0.00 | - | 25 | 44 | 52.47% |
| TSCO240621P00265000 | 2024-06-14 1:15PM EDT | 265.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 5 | 18 | 31.20% |
| TSCO240621P00267500 | 2024-06-14 3:23PM EDT | 267.50 | 0.50 | 0.20 | 0.40 | -0.30 | -37.50% | 3 | 31 | 27.15% |
| TSCO240621P00270000 | 2024-06-14 3:23PM EDT | 270.00 | 0.55 | 0.35 | 0.55 | +0.05 | +10.00% | 7 | 189 | 25.22% |
| TSCO240621P00272500 | 2024-06-14 2:50PM EDT | 272.50 | 0.85 | 0.60 | 0.80 | -0.45 | -34.62% | 16 | 19 | 23.61% |
| TSCO240621P00275000 | 2024-06-14 12:12PM EDT | 275.00 | 1.20 | 1.00 | 1.25 | -0.80 | -40.00% | 1 | 31 | 22.66% |
| TSCO240621P00277500 | 2024-06-14 3:40PM EDT | 277.50 | 2.14 | 1.55 | 1.95 | +0.55 | +34.59% | 14 | 40 | 21.97% |
| TSCO240621P00280000 | 2024-06-14 3:08PM EDT | 280.00 | 3.60 | 2.60 | 2.90 | +1.21 | +50.63% | 47 | 150 | 21.11% |
| TSCO240621P00282500 | 2024-06-14 3:25PM EDT | 282.50 | 5.05 | 3.90 | 4.30 | +0.95 | +23.17% | 3 | 37 | 21.14% |
| TSCO240621P00285000 | 2024-06-14 2:38PM EDT | 285.00 | 7.22 | 5.40 | 6.80 | +0.24 | +3.44% | 6 | 26 | 27.55% |
| TSCO240621P00287500 | 2024-05-22 11:59AM EDT | 287.50 | 8.70 | 7.30 | 8.20 | 0.00 | - | - | 1 | 23.56% |
| TSCO240621P00290000 | 2024-05-21 10:10AM EDT | 290.00 | 8.25 | 8.60 | 11.60 | 0.00 | - | - | 1 | 36.87% |
© 2024 Yahoo. Tutti i diritti riservati.