Italia markets open in 7 hours 58 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0910 +0,0056 (+0,51%) Bitcoin EUR
63.290,12 +1.038,06 (+1,67%) CMC Crypto 200
1.447,40 -20,53 (-1,40%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240607C00240000 | 2024-05-31 9:30AM EDT | 240.00 | 41.91 | 26.00 | 29.60 | 0.00 | - | 1 | 1 | 52.49% |
| TSCO240607C00255000 | 2024-06-03 2:21PM EDT | 255.00 | 9.40 | 12.00 | 14.30 | -11.20 | -54.37% | 1 | 0 | 49.68% |
| TSCO240607C00260000 | 2024-06-03 3:24PM EDT | 260.00 | 8.30 | 7.90 | 10.70 | -8.67 | -51.09% | 29 | 0 | 50.35% |
| TSCO240607C00265000 | 2024-06-03 3:41PM EDT | 265.00 | 4.30 | 4.70 | 5.30 | -12.20 | -73.94% | 19 | 8 | 31.26% |
| TSCO240607C00267500 | 2024-06-03 3:37PM EDT | 267.50 | 2.94 | 3.40 | 3.80 | -12.03 | -80.36% | 372 | 1 | 30.18% |
| TSCO240607C00270000 | 2024-06-03 3:46PM EDT | 270.00 | 2.23 | 2.25 | 2.60 | -5.07 | -69.45% | 120 | 2 | 29.42% |
| TSCO240607C00275000 | 2024-06-03 3:51PM EDT | 275.00 | 0.83 | 0.25 | 1.40 | -6.27 | -88.31% | 49 | 12 | 32.28% |
| TSCO240607C00277500 | 2024-06-03 3:30PM EDT | 277.50 | 0.40 | 0.30 | 0.55 | -5.37 | -93.07% | 25 | 4 | 27.30% |
| TSCO240607C00280000 | 2024-06-03 2:46PM EDT | 280.00 | 0.25 | 0.05 | 1.50 | -4.45 | -94.68% | 119 | 58 | 44.43% |
| TSCO240607C00282500 | 2024-06-03 12:16PM EDT | 282.50 | 0.23 | 0.05 | 0.80 | -3.57 | -93.95% | 6 | 23 | 40.26% |
| TSCO240607C00285000 | 2024-06-03 1:09PM EDT | 285.00 | 0.32 | 0.10 | 0.80 | -2.69 | -89.37% | 13 | 37 | 44.73% |
| TSCO240607C00287500 | 2024-06-03 10:17AM EDT | 287.50 | 0.20 | 0.00 | 0.30 | -1.30 | -86.67% | 3 | 9 | 38.67% |
| TSCO240607C00290000 | 2024-06-03 1:03PM EDT | 290.00 | 0.10 | 0.10 | 1.30 | -0.55 | -84.62% | 5 | 7 | 51.37% |
| TSCO240607C00292500 | 2024-06-03 10:48AM EDT | 292.50 | 0.15 | 0.05 | 1.40 | -0.50 | -76.92% | 20 | 23 | 55.81% |
| TSCO240607C00295000 | 2024-05-31 12:55PM EDT | 295.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 89 | 59.23% |
| TSCO240607C00300000 | 2024-06-03 3:29PM EDT | 300.00 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 31 | 87 | 54.05% |
| TSCO240607C00310000 | 2024-06-03 12:28PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 40 | 4 | 55.47% |
| TSCO240607C00325000 | 2024-05-29 3:27PM EDT | 325.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 99.51% |
| TSCO240607C00330000 | 2024-05-29 10:16AM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 105.57% |
| TSCO240607C00335000 | 2024-05-29 10:16AM EDT | 335.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 111.52% |
| TSCO240607C00340000 | 2024-05-29 12:35PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 117.24% |
| TSCO240607C00350000 | 2024-05-29 10:16AM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 34 | 128.32% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240607P00220000 | 2024-06-03 3:34PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 92.87% |
| TSCO240607P00225000 | 2024-06-03 1:59PM EDT | 225.00 | 0.13 | 0.00 | 0.15 | +0.08 | +160.00% | 38 | 6 | 65.23% |
| TSCO240607P00230000 | 2024-05-31 2:09PM EDT | 230.00 | 0.13 | 0.00 | 0.50 | +0.08 | +160.00% | 114 | 2 | 69.63% |
| TSCO240607P00235000 | 2024-05-31 11:15AM EDT | 235.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 75.59% |
| TSCO240607P00240000 | 2024-05-28 11:34AM EDT | 240.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 65.87% |
| TSCO240607P00245000 | 2024-06-03 3:55PM EDT | 245.00 | 0.13 | 0.05 | 0.25 | -0.46 | -77.97% | 15 | 60 | 44.53% |
| TSCO240607P00250000 | 2024-06-03 3:57PM EDT | 250.00 | 0.30 | 0.10 | 0.30 | -0.54 | -64.29% | 220 | 60 | 37.55% |
| TSCO240607P00255000 | 2024-06-03 2:11PM EDT | 255.00 | 0.65 | 0.35 | 0.85 | +0.42 | +182.61% | 53 | 9 | 38.33% |
| TSCO240607P00257500 | 2024-06-03 2:41PM EDT | 257.50 | 0.85 | 0.45 | 2.20 | +0.40 | +88.89% | 24 | 1 | 48.29% |
| TSCO240607P00260000 | 2024-06-03 3:35PM EDT | 260.00 | 1.30 | 0.85 | 2.20 | +0.93 | +251.35% | 349 | 4 | 41.55% |
| TSCO240607P00265000 | 2024-06-03 2:36PM EDT | 265.00 | 3.86 | 2.10 | 2.30 | +3.69 | +2,170.59% | 19 | 9 | 27.59% |
| TSCO240607P00267500 | 2024-06-03 3:29PM EDT | 267.50 | 3.75 | 3.10 | 3.50 | +3.52 | +1,530.43% | 241 | 8 | 28.26% |
| TSCO240607P00270000 | 2024-06-03 2:43PM EDT | 270.00 | 6.50 | 4.40 | 4.90 | +6.15 | +1,757.14% | 643 | 27 | 28.27% |
| TSCO240607P00272500 | 2024-06-03 3:17PM EDT | 272.50 | 7.10 | 6.00 | 6.50 | +6.77 | +2,051.52% | 140 | 39 | 27.66% |
| TSCO240607P00275000 | 2024-06-03 3:51PM EDT | 275.00 | 8.65 | 7.50 | 10.10 | +7.95 | +1,135.71% | 16 | 24 | 44.32% |
| TSCO240607P00277500 | 2024-06-03 11:01AM EDT | 277.50 | 9.70 | 9.80 | 11.30 | +8.90 | +1,112.50% | 38 | 57 | 37.50% |
| TSCO240607P00280000 | 2024-06-03 10:07AM EDT | 280.00 | 8.00 | 11.80 | 14.40 | +5.80 | +263.64% | 16 | 33 | 49.51% |
| TSCO240607P00282500 | 2024-06-03 3:29PM EDT | 282.50 | 16.20 | 13.50 | 17.30 | +14.18 | +701.98% | 46 | 48 | 59.28% |
| TSCO240607P00285000 | 2024-06-03 3:19PM EDT | 285.00 | 18.88 | 15.90 | 19.90 | +15.75 | +503.19% | 8 | 36 | 65.72% |
© 2024 Yahoo. Tutti i diritti riservati.