La bourse ferme dans 4 h
CAC 40
7 694,45 +62,37 (+0,82 %) Euro Stoxx 50
4 989,72 +23,92 (+0,48 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0800 +0,0013 (+0,12 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 475,21 -2 235,68 (-4,01 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240712C00257500 | 2024-06-26 3:16PM EDT | 257.50 | 12.03 | 5.50 | 8.60 | 0.00 | - | - | 0 | 38.81% |
| TSCO240712C00260000 | 2024-07-03 10:25AM EDT | 260.00 | 4.60 | 4.80 | 5.30 | -7.10 | -60.68% | 4 | 15 | 27.09% |
| TSCO240712C00265000 | 2024-07-03 12:02PM EDT | 265.00 | 2.40 | 2.30 | 2.70 | -9.00 | -78.95% | 12 | 8 | 25.23% |
| TSCO240712C00267500 | 2024-07-02 2:45PM EDT | 267.50 | 3.64 | 1.55 | 2.70 | 0.00 | - | 1 | 0 | 30.77% |
| TSCO240712C00270000 | 2024-07-03 12:54PM EDT | 270.00 | 1.32 | 1.00 | 1.35 | -1.13 | -46.12% | 9 | 0 | 25.78% |
| TSCO240712C00272500 | 2024-07-03 10:53AM EDT | 272.50 | 0.55 | 0.15 | 0.95 | -0.93 | -62.84% | 1 | 0 | 26.32% |
| TSCO240712C00275000 | 2024-07-03 11:41AM EDT | 275.00 | 0.52 | 0.25 | 1.35 | -0.60 | -53.57% | 1 | 0 | 33.95% |
| TSCO240712C00277500 | 2024-07-01 10:08AM EDT | 277.50 | 1.51 | 0.10 | 1.55 | 0.00 | - | 1 | 0 | 39.64% |
| TSCO240712C00280000 | 2024-07-03 11:06AM EDT | 280.00 | 0.20 | 0.00 | 0.45 | -0.16 | -44.44% | 10 | 0 | 30.35% |
| TSCO240712C00282500 | 2024-06-28 2:48PM EDT | 282.50 | 0.70 | 0.10 | 0.40 | 0.00 | - | 4 | 5 | 32.42% |
| TSCO240712C00285000 | 2024-07-02 3:22PM EDT | 285.00 | 0.15 | 0.10 | 1.45 | 0.00 | - | 3 | 10 | 49.44% |
| TSCO240712C00287500 | 2024-06-28 9:50AM EDT | 287.50 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 52.22% |
| TSCO240712C00290000 | 2024-06-27 1:16PM EDT | 290.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 55.49% |
| TSCO240712C00295000 | 2024-06-25 2:52PM EDT | 295.00 | 0.17 | 0.05 | 1.40 | 0.00 | - | 7 | 0 | 52.20% |
| TSCO240712C00300000 | 2024-06-17 12:24PM EDT | 300.00 | 2.20 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 57.20% |
| TSCO240712C00305000 | 2024-05-31 9:30AM EDT | 305.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.13% |
| TSCO240712C00310000 | 2024-06-20 11:53AM EDT | 310.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | - | 2 | 66.94% |
| TSCO240712C00320000 | 2024-07-01 1:02PM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 0 | 76.56% |
| TSCO240712C00340000 | 2024-06-26 9:30AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 94.19% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240712P00195000 | 2024-06-28 3:28PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 0 | 108.98% |
| TSCO240712P00200000 | 2024-07-01 12:19PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 0 | 101.12% |
| TSCO240712P00210000 | 2024-07-02 3:08PM EDT | 210.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 22 | 0 | 86.33% |
| TSCO240712P00230000 | 2024-06-26 9:30AM EDT | 230.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 0 | 48.58% |
| TSCO240712P00240000 | 2024-06-27 9:30AM EDT | 240.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | - | 11 | 38.14% |
| TSCO240712P00245000 | 2024-07-03 9:39AM EDT | 245.00 | 2.00 | 0.25 | 2.00 | +1.95 | +102.63% | 1 | 0 | 47.86% |
| TSCO240712P00247500 | 2024-07-03 10:33AM EDT | 247.50 | 0.60 | 0.35 | 0.75 | +0.13 | +27.66% | 1 | 0 | 30.62% |
| TSCO240712P00250000 | 2024-07-01 1:10PM EDT | 250.00 | 0.45 | 0.45 | 1.25 | 0.00 | - | 7 | 0 | 31.76% |
| TSCO240712P00255000 | 2024-07-03 12:54PM EDT | 255.00 | 1.20 | 1.15 | 3.80 | +0.60 | +100.00% | 1 | 0 | 40.78% |
| TSCO240712P00257500 | 2024-07-03 11:56AM EDT | 257.50 | 2.20 | 1.85 | 2.45 | +1.12 | +103.70% | 5 | 0 | 25.86% |
| TSCO240712P00260000 | 2024-07-03 10:36AM EDT | 260.00 | 4.10 | 2.70 | 3.30 | +2.50 | +156.25% | 488 | 0 | 24.93% |
| TSCO240712P00262500 | 2024-07-03 10:35AM EDT | 262.50 | 5.40 | 3.80 | 4.40 | +3.05 | +129.79% | 7 | 0 | 24.12% |
| TSCO240712P00265000 | 2024-07-03 9:59AM EDT | 265.00 | 5.80 | 5.20 | 5.80 | +2.95 | +103.51% | 95 | 0 | 23.63% |
| TSCO240712P00267500 | 2024-07-03 10:28AM EDT | 267.50 | 7.65 | 5.80 | 8.40 | +3.65 | +91.25% | 1 | 0 | 29.77% |
| TSCO240712P00270000 | 2024-06-28 3:57PM EDT | 270.00 | 3.80 | 7.60 | 10.40 | 0.00 | - | 6 | 0 | 31.18% |
| TSCO240712P00272500 | 2024-07-01 10:36AM EDT | 272.50 | 6.40 | 9.90 | 12.30 | 0.00 | - | 3 | 0 | 30.84% |
| TSCO240712P00275000 | 2024-07-02 10:30AM EDT | 275.00 | 8.95 | 11.30 | 15.20 | 0.00 | - | 1 | 0 | 38.33% |
| TSCO240712P00280000 | 2024-07-02 11:51AM EDT | 280.00 | 14.05 | 16.00 | 19.90 | 0.00 | - | 26 | 19 | 43.38% |
| TSCO240712P00282500 | 2024-06-25 10:41AM EDT | 282.50 | 18.92 | 18.50 | 23.10 | 0.00 | - | - | 0 | 53.59% |
| TSCO240712P00285000 | 2024-07-02 11:51AM EDT | 285.00 | 18.90 | 21.00 | 25.50 | 0.00 | - | 26 | 22 | 56.40% |
| TSCO240712P00290000 | 2024-06-20 10:50AM EDT | 290.00 | 7.70 | 26.00 | 30.40 | 0.00 | - | - | 0 | 62.50% |
