Marchés français ouverture 3 h 37 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 807,29 +269,48 (+1,45 %) Bitcoin EUR
58 356,53 +1 340,29 (+2,35 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00100000 | 2024-04-26 1:17PM EDT | 100.00 | 173.20 | 167.90 | 171.90 | 0.00 | - | 1 | 1 | 121.88% |
| TSCO240621C00135000 | 2023-11-14 12:19PM EDT | 135.00 | 74.68 | 89.40 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00150000 | 2023-12-04 4:21PM EDT | 150.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621C00155000 | 2023-11-22 11:38AM EDT | 155.00 | 49.48 | 63.00 | 64.30 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621C00160000 | 2024-01-18 12:10PM EDT | 160.00 | 70.79 | 75.60 | 80.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00165000 | 2024-03-13 3:12PM EDT | 165.00 | 90.90 | 78.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00170000 | 2024-02-16 10:30AM EDT | 170.00 | 69.00 | 87.50 | 91.10 | 0.00 | - | 3 | 5 | 0.00% |
| TSCO240621C00175000 | 2024-02-16 10:30AM EDT | 175.00 | 64.25 | 83.40 | 86.20 | 0.00 | - | 3 | 6 | 0.00% |
| TSCO240621C00180000 | 2024-01-19 4:23PM EDT | 180.00 | 55.70 | 56.90 | 60.20 | 0.00 | - | 3 | 1 | 0.00% |
| TSCO240621C00185000 | 2023-11-15 3:31PM EDT | 185.00 | 33.20 | 38.50 | 41.30 | 0.00 | - | - | 2 | 0.00% |
| TSCO240621C00190000 | 2023-12-28 1:59PM EDT | 190.00 | 34.73 | 41.70 | 45.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSCO240621C00195000 | 2024-01-31 4:30PM EDT | 195.00 | 37.30 | 58.20 | 63.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240621C00200000 | 2024-03-12 2:44PM EDT | 200.00 | 53.73 | 50.40 | 54.30 | 0.00 | - | 1 | 9 | 0.00% |
| TSCO240621C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 43.50 | 44.50 | 47.00 | 0.00 | - | 41 | 144 | 0.00% |
| TSCO240621C00220000 | 2024-04-16 1:04PM EDT | 220.00 | 29.92 | 48.50 | 52.50 | 0.00 | - | 8 | 88 | 52.33% |
| TSCO240621C00230000 | 2024-05-07 10:50AM EDT | 230.00 | 43.72 | 39.20 | 42.70 | 0.00 | - | 1 | 126 | 44.91% |
| TSCO240621C00240000 | 2024-05-06 11:40AM EDT | 240.00 | 30.40 | 29.60 | 33.10 | 0.00 | - | 1 | 193 | 38.15% |
| TSCO240621C00250000 | 2024-05-08 10:30AM EDT | 250.00 | 21.43 | 21.10 | 23.30 | 0.00 | - | 3 | 207 | 30.04% |
| TSCO240621C00260000 | 2024-05-06 10:01AM EDT | 260.00 | 15.67 | 12.40 | 15.10 | 0.00 | - | 1 | 166 | 26.12% |
| TSCO240621C00270000 | 2024-05-09 3:42PM EDT | 270.00 | 7.90 | 7.70 | 8.30 | +1.50 | +23.44% | 2 | 448 | 22.87% |
| TSCO240621C00280000 | 2024-05-09 3:00PM EDT | 280.00 | 3.70 | 3.60 | 4.00 | +0.60 | +19.35% | 6 | 247 | 21.61% |
| TSCO240621C00290000 | 2024-05-09 3:48PM EDT | 290.00 | 1.50 | 1.35 | 1.70 | +0.45 | +42.86% | 2 | 266 | 21.18% |
| TSCO240621C00300000 | 2024-05-09 9:54AM EDT | 300.00 | 0.49 | 0.55 | 0.75 | -0.36 | -42.35% | 1 | 31 | 21.86% |
| TSCO240621C00310000 | 2024-05-07 12:19PM EDT | 310.00 | 0.35 | 0.15 | 1.55 | 0.00 | - | 2 | 25 | 32.02% |
| TSCO240621C00320000 | 2024-04-23 10:01AM EDT | 320.00 | 0.50 | 0.10 | 1.40 | 0.00 | - | 1 | 58 | 36.15% |
| TSCO240621C00330000 | 2024-02-27 2:16PM EDT | 330.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 1 | 9 | 36.08% |
| TSCO240621C00340000 | 2024-04-30 1:16PM EDT | 340.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 338 | 45.23% |
| TSCO240621C00350000 | 2023-10-20 2:34PM EDT | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 233 | 54.61% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 59.47% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 47.31% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00100000 | 2023-10-24 12:35PM EDT | 100.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | - | 5 | 157.47% |
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 176.00% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 149.12% |
| TSCO240621P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 129.83% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 123.93% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 131.47% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 118.63% |
| TSCO240621P00140000 | 2024-01-17 3:13PM EDT | 140.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 100.34% |
| TSCO240621P00145000 | 2024-05-09 3:51PM EDT | 145.00 | 0.05 | 0.00 | 0.50 | -0.35 | -87.50% | 111 | 33 | 81.35% |
| TSCO240621P00150000 | 2024-05-09 3:52PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | -1.75 | -97.22% | 435 | 3 | 75.00% |
| TSCO240621P00155000 | 2023-12-29 3:22PM EDT | 155.00 | 1.05 | 0.25 | 1.35 | 0.00 | - | 2 | 16 | 87.94% |
| TSCO240621P00160000 | 2024-01-17 3:13PM EDT | 160.00 | 0.93 | 0.15 | 0.75 | 0.00 | - | 1 | 31 | 75.88% |
| TSCO240621P00165000 | 2024-01-17 4:35PM EDT | 165.00 | 1.30 | 0.20 | 0.85 | 0.00 | - | 6 | 42 | 73.73% |
| TSCO240621P00170000 | 2024-02-01 1:33PM EDT | 170.00 | 0.80 | 0.05 | 2.05 | 0.00 | - | 10 | 76 | 79.00% |
| TSCO240621P00175000 | 2024-04-12 10:55AM EDT | 175.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 69.29% |
| TSCO240621P00180000 | 2024-02-27 12:36PM EDT | 180.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 53 | 60.06% |
| TSCO240621P00185000 | 2024-01-29 12:04PM EDT | 185.00 | 2.60 | 0.25 | 0.90 | 0.00 | - | 1 | 29 | 59.47% |
| TSCO240621P00190000 | 2024-02-23 3:23PM EDT | 190.00 | 1.10 | 0.25 | 1.60 | 0.00 | - | 6 | 89 | 61.04% |
| TSCO240621P00195000 | 2024-03-05 10:51AM EDT | 195.00 | 0.93 | 0.20 | 0.75 | 0.00 | - | 10 | 113 | 50.54% |
| TSCO240621P00200000 | 2024-05-03 2:36PM EDT | 200.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 1 | 128 | 48.41% |
| TSCO240621P00210000 | 2024-04-26 3:27PM EDT | 210.00 | 0.35 | 0.15 | 1.60 | 0.00 | - | 2 | 189 | 52.44% |
| TSCO240621P00220000 | 2024-05-06 9:30AM EDT | 220.00 | 0.30 | 0.25 | 1.30 | 0.00 | - | 2 | 135 | 42.41% |
| TSCO240621P00230000 | 2024-05-02 9:43AM EDT | 230.00 | 0.80 | 0.35 | 1.80 | 0.00 | - | 130 | 543 | 38.36% |
| TSCO240621P00240000 | 2024-05-09 3:04PM EDT | 240.00 | 0.85 | 0.70 | 1.20 | -0.17 | -16.67% | 6 | 79 | 27.20% |
| TSCO240621P00250000 | 2024-05-09 3:04PM EDT | 250.00 | 1.77 | 1.65 | 1.95 | -0.41 | -18.81% | 20 | 269 | 23.50% |
| TSCO240621P00260000 | 2024-05-09 2:35PM EDT | 260.00 | 3.90 | 3.70 | 4.10 | -0.50 | -11.36% | 22 | 171 | 22.17% |
| TSCO240621P00270000 | 2024-05-09 1:40PM EDT | 270.00 | 7.90 | 7.60 | 8.00 | -0.30 | -3.66% | 7 | 47 | 21.25% |
| TSCO240621P00280000 | 2024-05-08 2:41PM EDT | 280.00 | 15.70 | 13.30 | 15.00 | 0.00 | - | 6 | 37 | 23.72% |
