Marchés français ouverture 7 h 8 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0001 (+0,01 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 507,93 +1 718,02 (+3,03 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531C00245000 | 2024-04-16 3:31PM EDT | 245.00 | 11.40 | 24.00 | 27.70 | 0.00 | - | - | 6 | 43.93% |
| TSCO240531C00250000 | 2024-04-23 10:17AM EDT | 250.00 | 15.87 | 18.60 | 23.30 | 0.00 | - | - | 1 | 41.08% |
| TSCO240531C00260000 | 2024-04-25 12:23PM EDT | 260.00 | 11.50 | 11.10 | 14.30 | 0.00 | - | - | 7 | 32.41% |
| TSCO240531C00265000 | 2024-05-08 12:44PM EDT | 265.00 | 6.70 | 6.30 | 9.10 | 0.00 | - | 3 | 13 | 24.21% |
| TSCO240531C00270000 | 2024-05-09 9:53AM EDT | 270.00 | 4.39 | 5.20 | 6.10 | -0.61 | -12.20% | 2 | 11 | 23.12% |
| TSCO240531C00275000 | 2024-05-09 3:53PM EDT | 275.00 | 3.60 | 3.00 | 3.70 | +0.95 | +35.85% | 2 | 9 | 21.92% |
| TSCO240531C00280000 | 2024-05-02 11:33AM EDT | 280.00 | 2.10 | 0.95 | 2.15 | 0.00 | - | 6 | 6 | 21.55% |
| TSCO240531C00285000 | 2024-05-07 1:09PM EDT | 285.00 | 1.33 | 0.60 | 1.30 | 0.00 | - | 2 | 3 | 22.13% |
| TSCO240531C00290000 | 2024-05-06 10:53AM EDT | 290.00 | 0.64 | 0.25 | 0.75 | 0.00 | - | 2 | 112 | 22.56% |
| TSCO240531C00295000 | 2024-04-30 1:27PM EDT | 295.00 | 1.25 | 0.20 | 1.45 | 0.00 | - | - | 14 | 31.63% |
| TSCO240531C00300000 | 2024-05-07 1:09PM EDT | 300.00 | 0.39 | 0.10 | 2.25 | 0.00 | - | 1 | 2 | 40.81% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531P00215000 | 2024-04-22 3:39PM EDT | 215.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 55.42% |
| TSCO240531P00220000 | 2024-04-24 1:59PM EDT | 220.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 50.78% |
| TSCO240531P00225000 | 2024-04-29 1:39PM EDT | 225.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 3 | 3 | 54.47% |
| TSCO240531P00230000 | 2024-04-26 11:08AM EDT | 230.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 2 | 3 | 49.83% |
| TSCO240531P00235000 | 2024-04-29 3:01PM EDT | 235.00 | 0.20 | 0.15 | 1.50 | 0.00 | - | 20 | 0 | 44.73% |
| TSCO240531P00245000 | 2024-05-09 3:52PM EDT | 245.00 | 0.45 | 0.25 | 0.55 | -0.15 | -25.00% | 40 | 102 | 26.29% |
| TSCO240531P00250000 | 2024-05-08 11:59AM EDT | 250.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 6 | 24.61% |
| TSCO240531P00255000 | 2024-04-24 3:15PM EDT | 255.00 | 7.75 | 0.25 | 1.45 | 0.00 | - | - | 10 | 23.71% |
| TSCO240531P00260000 | 2024-05-09 10:44AM EDT | 260.00 | 2.10 | 1.95 | 2.45 | +0.20 | +10.53% | 2 | 12 | 23.06% |
| TSCO240531P00265000 | 2024-05-08 1:23PM EDT | 265.00 | 4.70 | 3.50 | 5.10 | 0.00 | - | 5 | 51 | 26.93% |
| TSCO240531P00270000 | 2024-05-08 2:34PM EDT | 270.00 | 7.10 | 5.60 | 6.80 | 0.00 | - | 3 | 38 | 24.61% |
| TSCO240531P00275000 | 2024-05-01 2:11PM EDT | 275.00 | 8.97 | 7.00 | 9.60 | 0.00 | - | 1 | 3 | 24.26% |
