La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 976,93 -487,58 (-0,82 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00205000 | 2024-03-27 3:16PM EDT | 205.00 | 54.45 | 67.50 | 70.90 | 0.00 | - | 1 | 1 | 105.08% |
| TSCO240503C00215000 | 2024-04-02 10:12AM EDT | 215.00 | 42.17 | 57.60 | 61.00 | 0.00 | - | - | 1 | 94.53% |
| TSCO240503C00225000 | 2024-04-18 12:26PM EDT | 225.00 | 24.90 | 47.60 | 50.90 | 0.00 | - | - | 2 | 77.49% |
| TSCO240503C00242500 | 2024-04-22 12:39PM EDT | 242.50 | 15.40 | 30.30 | 33.70 | 0.00 | - | 52 | 57 | 58.35% |
| TSCO240503C00245000 | 2024-04-22 12:39PM EDT | 245.00 | 13.70 | 27.70 | 30.50 | 0.00 | - | 58 | 58 | 70.56% |
| TSCO240503C00247500 | 2024-04-22 12:39PM EDT | 247.50 | 12.00 | 25.20 | 28.80 | 0.00 | - | 64 | 69 | 50.54% |
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 250.00 | 7.30 | 22.80 | 25.90 | 0.00 | - | 1 | 77 | 66.04% |
| TSCO240503C00252500 | 2024-04-24 1:19PM EDT | 252.50 | 9.10 | 20.20 | 23.40 | 0.00 | - | 7 | 62 | 61.18% |
| TSCO240503C00255000 | 2024-04-26 1:53PM EDT | 255.00 | 18.70 | 17.60 | 21.10 | +8.70 | +87.00% | 80 | 111 | 58.30% |
| TSCO240503C00260000 | 2024-04-25 1:51PM EDT | 260.00 | 6.00 | 13.50 | 16.10 | 0.00 | - | 22 | 180 | 48.05% |
| TSCO240503C00265000 | 2024-04-26 3:47PM EDT | 265.00 | 9.33 | 9.60 | 10.60 | +5.63 | +152.16% | 5 | 86 | 33.07% |
| TSCO240503C00270000 | 2024-04-26 3:35PM EDT | 270.00 | 5.00 | 5.80 | 6.20 | +3.05 | +156.41% | 12 | 174 | 26.27% |
| TSCO240503C00275000 | 2024-04-26 3:40PM EDT | 275.00 | 3.16 | 2.85 | 3.20 | +2.08 | +192.59% | 56 | 85 | 24.56% |
| TSCO240503C00285000 | 2024-04-26 3:28PM EDT | 285.00 | 0.35 | 0.35 | 0.50 | -2.40 | -87.27% | 9 | 1 | 23.66% |
| TSCO240503C00290000 | 2024-04-26 3:51PM EDT | 290.00 | 0.23 | 0.05 | 0.30 | +0.18 | +360.00% | 1 | 4 | 27.20% |
| TSCO240503C00295000 | 2024-04-23 9:30AM EDT | 295.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 30.76% |
| TSCO240503C00300000 | 2024-03-21 3:51PM EDT | 300.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 45.51% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 220.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 85.94% |
| TSCO240503P00222500 | 2024-04-19 3:21PM EDT | 222.50 | 0.74 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 72.56% |
| TSCO240503P00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 78.47% |
| TSCO240503P00227500 | 2024-04-19 3:16PM EDT | 227.50 | 1.07 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 64.26% |
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 230.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 9 | 50 | 67.29% |
| TSCO240503P00232500 | 2024-04-24 12:55PM EDT | 232.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 67.38% |
| TSCO240503P00235000 | 2024-04-26 11:37AM EDT | 235.00 | 0.13 | 0.00 | 0.55 | -0.15 | -53.57% | 4 | 178 | 60.25% |
| TSCO240503P00237500 | 2024-04-15 3:18PM EDT | 237.50 | 5.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.06% |
| TSCO240503P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 0.28 | 0.00 | 0.55 | -1.87 | -86.98% | 5 | 117 | 53.22% |
| TSCO240503P00245000 | 2024-04-26 2:55PM EDT | 245.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 6 | 53 | 43.65% |
| TSCO240503P00247500 | 2024-04-25 9:50AM EDT | 247.50 | 2.45 | 0.00 | 0.75 | 0.00 | - | 9 | 208 | 53.37% |
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 250.00 | 1.82 | 0.00 | 0.40 | 0.00 | - | 12 | 223 | 42.48% |
| TSCO240503P00255000 | 2024-04-26 1:15PM EDT | 255.00 | 0.05 | 0.00 | 0.90 | -1.40 | -96.55% | 2 | 51 | 43.26% |
| TSCO240503P00260000 | 2024-04-25 3:56PM EDT | 260.00 | 1.70 | 0.00 | 0.40 | 0.00 | - | 44 | 52 | 27.49% |
| TSCO240503P00265000 | 2024-04-26 3:48PM EDT | 265.00 | 0.58 | 0.00 | 0.75 | -3.82 | -86.82% | 23 | 35 | 23.95% |
