La bourse ferme dans 6 h 42 min
CAC 40
7 946,72 -51,30 (-0,64 %) Euro Stoxx 50
4 965,60 -37,94 (-0,76 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0880 -0,0026 (-0,24 %) Gold future
2 355,00 -14,30 (-0,60 %) Bitcoin EUR
63 494,15 -184,70 (-0,29 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240614C00260000 | 2024-06-03 10:03AM EDT | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240614C00262500 | 2024-06-03 2:16PM EDT | 262.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240614C00265000 | 2024-06-03 2:46PM EDT | 265.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO240614C00267500 | 2024-06-03 3:40PM EDT | 267.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSCO240614C00270000 | 2024-06-03 3:30PM EDT | 270.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSCO240614C00275000 | 2024-06-03 10:41AM EDT | 275.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSCO240614C00277500 | 2024-06-03 2:50PM EDT | 277.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSCO240614C00280000 | 2024-06-03 3:57PM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSCO240614C00282500 | 2024-06-03 2:50PM EDT | 282.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSCO240614C00285000 | 2024-06-03 2:51PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSCO240614C00287500 | 2024-06-03 12:00PM EDT | 287.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO240614C00290000 | 2024-06-03 10:50AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240614C00292500 | 2024-05-29 9:34AM EDT | 292.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240614C00295000 | 2024-06-03 11:14AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSCO240614C00297500 | 2024-05-31 2:09PM EDT | 297.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240614C00300000 | 2024-05-31 10:48AM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO240614C00310000 | 2024-05-31 9:47AM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSCO240614C00330000 | 2024-05-31 9:47AM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSCO240614C00345000 | 2024-05-28 12:04PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSCO240614C00350000 | 2024-05-28 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240614P00185000 | 2024-05-28 1:09PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSCO240614P00190000 | 2024-06-03 1:33PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240614P00215000 | 2024-06-03 11:34AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO240614P00220000 | 2024-05-30 1:30PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSCO240614P00225000 | 2024-06-03 9:53AM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO240614P00245000 | 2024-05-14 9:56AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240614P00250000 | 2024-06-03 10:50AM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| TSCO240614P00255000 | 2024-06-03 12:45PM EDT | 255.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| TSCO240614P00257500 | 2024-06-03 10:46AM EDT | 257.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240614P00260000 | 2024-06-03 10:34AM EDT | 260.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO240614P00262500 | 2024-06-03 2:34PM EDT | 262.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSCO240614P00265000 | 2024-06-03 3:49PM EDT | 265.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TSCO240614P00270000 | 2024-06-03 12:40PM EDT | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSCO240614P00275000 | 2024-06-03 3:51PM EDT | 275.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240614P00280000 | 2024-06-03 1:39PM EDT | 280.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240614P00282500 | 2024-06-03 11:41AM EDT | 282.50 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240614P00285000 | 2024-06-03 9:38AM EDT | 285.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
