La bourse ferme dans 5 h 27 min
CAC 40
8 249,18 +61,53 (+0,75 %) Euro Stoxx 50
5 092,28 +37,87 (+0,75 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 377,30 +37,00 (+1,58 %) Bitcoin EUR
58 536,20 +1 729,45 (+3,04 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517C00220000 | 2024-04-19 1:45PM EDT | 220.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240517C00230000 | 2024-05-03 3:39PM EDT | 230.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSCO240517C00232500 | 2024-04-25 10:03AM EDT | 232.50 | 23.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517C00235000 | 2024-05-03 3:39PM EDT | 235.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSCO240517C00237500 | 2024-04-25 10:03AM EDT | 237.50 | 18.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517C00240000 | 2024-04-25 1:21PM EDT | 240.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240517C00245000 | 2024-04-26 3:22PM EDT | 245.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240517C00247500 | 2024-04-24 10:15AM EDT | 247.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 250.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSCO240517C00252500 | 2024-04-25 11:25AM EDT | 252.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517C00255000 | 2024-05-01 9:59AM EDT | 255.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240517C00257500 | 2024-04-25 3:57PM EDT | 257.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517C00260000 | 2024-05-09 2:08PM EDT | 260.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO240517C00262500 | 2024-05-02 10:11AM EDT | 262.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240517C00265000 | 2024-05-07 10:28AM EDT | 265.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSCO240517C00267500 | 2024-05-09 3:49PM EDT | 267.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240517C00270000 | 2024-05-09 3:51PM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| TSCO240517C00272500 | 2024-05-09 3:40PM EDT | 272.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| TSCO240517C00275000 | 2024-05-08 2:21PM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSCO240517C00277500 | 2024-05-09 1:40PM EDT | 277.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| TSCO240517C00280000 | 2024-05-09 11:27AM EDT | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSCO240517C00282500 | 2024-05-07 9:50AM EDT | 282.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSCO240517C00285000 | 2024-05-07 3:21PM EDT | 285.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSCO240517C00290000 | 2024-05-09 11:27AM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSCO240517C00295000 | 2024-05-08 3:59PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSCO240517C00300000 | 2024-05-06 1:07PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO240517C00305000 | 2024-04-25 10:41AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSCO240517C00310000 | 2024-03-22 10:14AM EDT | 310.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 20 | 20 | 61.57% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517P00145000 | 2024-05-03 1:36PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240517P00200000 | 2024-05-08 3:57PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSCO240517P00205000 | 2024-05-08 3:58PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| TSCO240517P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| TSCO240517P00215000 | 2024-05-09 3:50PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TSCO240517P00220000 | 2024-05-09 3:50PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| TSCO240517P00225000 | 2024-04-25 11:20AM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSCO240517P00227500 | 2024-05-09 3:50PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TSCO240517P00230000 | 2024-05-06 1:07PM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSCO240517P00235000 | 2024-04-25 11:20AM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSCO240517P00240000 | 2024-05-09 9:35AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240517P00245000 | 2024-05-01 12:00PM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSCO240517P00247500 | 2024-05-06 1:28PM EDT | 247.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO240517P00250000 | 2024-05-09 12:24PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSCO240517P00252500 | 2024-05-09 9:57AM EDT | 252.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSCO240517P00255000 | 2024-05-07 3:21PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSCO240517P00257500 | 2024-05-09 3:24PM EDT | 257.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSCO240517P00260000 | 2024-05-09 12:24PM EDT | 260.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSCO240517P00262500 | 2024-05-09 2:24PM EDT | 262.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSCO240517P00265000 | 2024-05-09 3:48PM EDT | 265.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| TSCO240517P00267500 | 2024-05-09 1:40PM EDT | 267.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| TSCO240517P00270000 | 2024-05-09 1:40PM EDT | 270.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSCO240517P00272500 | 2024-05-09 1:40PM EDT | 272.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSCO240517P00275000 | 2024-05-09 11:15AM EDT | 275.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSCO240517P00277500 | 2024-04-30 11:31AM EDT | 277.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517P00280000 | 2024-04-30 10:36AM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSCO240517P00285000 | 2024-05-02 11:27AM EDT | 285.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
