Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.620,11 -1.710,28 (-2,93%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:270.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517C00270000 | 2024-05-10 2:44PM EDT | 2024-05-17 | 3.90 | 4.00 | 4.40 | -0.30 | -7.14% | 9 | 100 | 24.34% |
| TSCO240524C00270000 | 2024-05-10 12:07PM EDT | 2024-05-24 | 5.30 | 5.30 | 5.80 | +0.30 | +6.00% | 3 | 116 | 23.89% |
| TSCO240531C00270000 | 2024-05-10 2:25PM EDT | 2024-05-31 | 5.70 | 5.80 | 6.40 | +1.31 | +29.84% | 29 | 12 | 21.83% |
| TSCO240607C00270000 | 2024-05-08 11:36AM EDT | 2024-06-07 | 5.80 | 6.80 | 7.60 | 0.00 | - | 2 | 2 | 22.94% |
| TSCO240614C00270000 | 2024-05-06 10:14AM EDT | 2024-06-14 | 8.07 | 6.50 | 8.30 | +0.07 | +0.87% | 1 | 3 | 22.61% |
| TSCO240621C00270000 | 2024-05-10 2:06PM EDT | 2024-06-21 | 8.60 | 8.30 | 8.80 | +0.70 | +8.86% | 19 | 447 | 22.02% |
| TSCO240719C00270000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 11.80 | 11.40 | 11.70 | +1.00 | +9.26% | 33 | 472 | 23.20% |
| TSCO241018C00270000 | 2024-05-10 11:56AM EDT | 2024-10-18 | 19.90 | 18.30 | 20.40 | -3.80 | -16.03% | 1 | 35 | 27.46% |
| TSCO241115C00270000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 14.80 | 22.60 | 23.50 | 0.00 | - | 6 | 9 | 29.36% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 28.30 | 26.50 | 27.10 | 0.00 | - | 5 | 210 | 29.46% |
| TSCO250620C00270000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 37.46 | 34.60 | 36.10 | 0.00 | - | 1 | 33 | 31.19% |
| TSCO260116C00270000 | 2024-05-10 11:13AM EDT | 2026-01-16 | 45.60 | 44.30 | 45.80 | -1.50 | -3.18% | 1 | 10 | 32.35% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517P00270000 | 2024-05-10 2:23PM EDT | 2024-05-17 | 2.91 | 2.30 | 2.55 | -0.89 | -23.42% | 45 | 294 | 21.50% |
| TSCO240524P00270000 | 2024-05-10 1:11PM EDT | 2024-05-24 | 4.20 | 3.80 | 4.20 | -0.79 | -15.83% | 6 | 305 | 23.08% |
| TSCO240531P00270000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 4.90 | 4.40 | 4.80 | -2.20 | -30.99% | 6 | 38 | 21.18% |
| TSCO240607P00270000 | 2024-05-09 1:40PM EDT | 2024-06-07 | 6.80 | 5.20 | 5.60 | 0.00 | - | 10 | 10 | 21.03% |
| TSCO240614P00270000 | 2024-05-09 1:38PM EDT | 2024-06-14 | 6.00 | 5.80 | 6.40 | -1.25 | -17.24% | 1 | 4 | 21.22% |
| TSCO240621P00270000 | 2024-05-10 11:14AM EDT | 2024-06-21 | 6.40 | 6.30 | 6.70 | -1.50 | -18.99% | 50 | 54 | 20.19% |
| TSCO240719P00270000 | 2024-05-10 12:05PM EDT | 2024-07-19 | 8.70 | 8.20 | 8.60 | -1.50 | -14.71% | 16 | 50 | 19.67% |
| TSCO241018P00270000 | 2024-05-09 10:38AM EDT | 2024-10-18 | 15.50 | 14.20 | 14.80 | 0.00 | - | 4 | 10 | 21.64% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 2025-01-17 | 23.20 | 29.70 | 32.20 | 0.00 | - | 6 | 44 | 36.83% |
| TSCO250620P00270000 | 2024-05-06 11:30AM EDT | 2025-06-20 | 25.96 | 23.70 | 24.70 | 0.00 | - | 4 | 23 | 22.37% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 33.49 | 28.70 | 29.90 | 0.00 | - | - | 1 | 21.91% |
© 2024 Yahoo. Tutti i diritti riservati.