La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 023,13 +1 003,89 (+1,76 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 38.30 | 40.90 | 0.00 | - | 1 | 4 | 159.33% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 33.20 | 36.00 | 0.00 | - | - | 1 | 145.80% |
| TSCO240510C00240000 | 2024-05-03 3:08PM EDT | 240.00 | 31.57 | 28.50 | 31.80 | 0.00 | - | 1 | 1 | 99.41% |
| TSCO240510C00242500 | 2024-05-03 11:54AM EDT | 242.50 | 25.90 | 25.90 | 28.80 | 0.00 | - | 5 | 5 | 74.90% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 23.40 | 26.30 | 0.00 | - | 1 | 7 | 68.75% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 21.00 | 20.90 | 24.30 | 0.00 | - | 5 | 9 | 75.98% |
| TSCO240510C00250000 | 2024-05-08 10:09AM EDT | 250.00 | 18.80 | 18.40 | 21.30 | 0.00 | - | 2 | 4 | 56.45% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 13.50 | 16.30 | 0.00 | - | 1 | 2 | 83.35% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 11.00 | 13.60 | 0.00 | - | 5 | 3 | 70.22% |
| TSCO240510C00260000 | 2024-05-08 12:08PM EDT | 260.00 | 7.83 | 9.10 | 11.30 | 0.00 | - | 4 | 4 | 64.33% |
| TSCO240510C00265000 | 2024-05-08 3:49PM EDT | 265.00 | 2.85 | 4.10 | 5.40 | 0.00 | - | 6 | 14 | 29.59% |
| TSCO240510C00267500 | 2024-05-09 1:01PM EDT | 267.50 | 2.30 | 1.85 | 3.90 | +0.85 | +58.62% | 3 | 20 | 33.50% |
| TSCO240510C00270000 | 2024-05-09 3:53PM EDT | 270.00 | 1.65 | 1.05 | 1.25 | +0.85 | +106.25% | 8 | 37 | 17.51% |
| TSCO240510C00272500 | 2024-05-09 3:53PM EDT | 272.50 | 0.50 | 0.25 | 0.60 | +0.20 | +66.67% | 9 | 43 | 20.39% |
| TSCO240510C00275000 | 2024-05-09 10:30AM EDT | 275.00 | 0.13 | 0.00 | 0.20 | -0.84 | -86.60% | 1 | 33 | 20.61% |
| TSCO240510C00277500 | 2024-05-07 10:37AM EDT | 277.50 | 0.55 | 0.05 | 1.35 | 0.00 | - | 1 | 20 | 51.12% |
| TSCO240510C00280000 | 2024-05-08 10:26AM EDT | 280.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 48.39% |
| TSCO240510C00282500 | 2024-05-06 9:59AM EDT | 282.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 53.47% |
| TSCO240510C00285000 | 2024-05-09 9:57AM EDT | 285.00 | 0.05 | 0.00 | 1.35 | -0.46 | -90.20% | 1 | 18 | 61.08% |
| TSCO240510C00287500 | 2024-05-09 9:57AM EDT | 287.50 | 0.05 | 0.00 | 0.55 | -0.28 | -84.85% | 1 | 1 | 54.69% |
| TSCO240510C00290000 | 2024-05-09 9:59AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 7 | 45.31% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 3 | 98.24% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 1.35 | 0.00 | - | - | 1 | 169.73% |
| TSCO240510P00225000 | 2024-05-06 12:57PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 171.39% |
| TSCO240510P00227500 | 2024-05-06 12:57PM EDT | 227.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 163.18% |
| TSCO240510P00230000 | 2024-05-06 12:57PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 91 | 83.59% |
| TSCO240510P00232500 | 2024-05-08 2:23PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 45 | 78.91% |
| TSCO240510P00235000 | 2024-05-08 12:54PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 73.44% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.00 | 0.10 | 0.00 | - | - | 6 | 74.61% |
| TSCO240510P00240000 | 2024-05-09 12:04PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 192 | 73.05% |
| TSCO240510P00242500 | 2024-05-09 10:19AM EDT | 242.50 | 0.05 | 0.00 | 0.55 | -2.65 | -98.15% | 1 | 28 | 83.50% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 53.13% |
| TSCO240510P00247500 | 2024-05-09 3:58PM EDT | 247.50 | 0.05 | 0.00 | 0.15 | -3.95 | -98.75% | 18 | 10 | 56.06% |
| TSCO240510P00250000 | 2024-05-09 2:13PM EDT | 250.00 | 0.05 | 0.00 | 0.55 | -0.07 | -58.33% | 13 | 18 | 63.48% |
| TSCO240510P00252500 | 2024-05-08 1:51PM EDT | 252.50 | 0.13 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 71.34% |
| TSCO240510P00255000 | 2024-05-08 2:29PM EDT | 255.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 81 | 54.59% |
| TSCO240510P00257500 | 2024-05-09 3:19PM EDT | 257.50 | 0.10 | 0.05 | 0.55 | -0.05 | -33.33% | 1 | 12 | 51.56% |
| TSCO240510P00260000 | 2024-05-08 2:29PM EDT | 260.00 | 0.23 | 0.05 | 2.25 | 0.00 | - | 3 | 105 | 56.25% |
| TSCO240510P00262500 | 2024-05-07 1:13PM EDT | 262.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 45 | 30.81% |
| TSCO240510P00265000 | 2024-05-09 1:17PM EDT | 265.00 | 0.30 | 0.15 | 0.45 | -0.73 | -70.87% | 12 | 54 | 24.95% |
| TSCO240510P00267500 | 2024-05-09 3:54PM EDT | 267.50 | 0.56 | 0.50 | 0.80 | -1.54 | -73.33% | 33 | 34 | 21.12% |
| TSCO240510P00270000 | 2024-05-09 3:54PM EDT | 270.00 | 1.23 | 1.25 | 1.70 | -2.49 | -66.94% | 30 | 20 | 19.39% |
| TSCO240510P00272500 | 2024-05-09 2:56PM EDT | 272.50 | 2.90 | 2.35 | 3.50 | -3.35 | -53.60% | 2 | 82 | 21.92% |
| TSCO240510P00275000 | 2024-05-08 9:32AM EDT | 275.00 | 7.60 | 4.40 | 5.90 | 0.00 | - | 1 | 29 | 29.37% |
| TSCO240510P00277500 | 2024-05-07 10:20AM EDT | 277.50 | 5.40 | 6.30 | 9.10 | 0.00 | - | 1 | 0 | 50.29% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 8.80 | 11.70 | 0.00 | - | - | 2 | 60.74% |
