La bourse ferme dans 1 h 14 min
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 083,74 +29,33 (+0,58 %) Dow Jones
39 542,09 +154,33 (+0,39 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 379,10 +38,80 (+1,66 %) Bitcoin EUR
58 097,12 +1 195,13 (+2,10 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:15AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719C00140000 | 2024-02-08 4:20PM EDT | 140.00 | 93.81 | 110.60 | 113.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240719C00155000 | 2024-02-12 1:34PM EDT | 155.00 | 81.92 | 98.80 | 102.60 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 90.25 | 74.50 | 79.20 | 0.00 | - | 3 | 4 | 0.00% |
| TSCO240719C00190000 | 2024-05-01 9:30AM EDT | 190.00 | 83.24 | 79.80 | 84.00 | 0.00 | - | 1 | 3 | 62.33% |
| TSCO240719C00195000 | 2024-04-25 11:36AM EDT | 195.00 | 71.85 | 75.00 | 78.10 | 0.00 | - | 1 | 52 | 53.30% |
| TSCO240719C00200000 | 2024-04-25 11:36AM EDT | 200.00 | 67.05 | 69.80 | 72.80 | 0.00 | - | 10 | 109 | 48.02% |
| TSCO240719C00210000 | 2024-04-10 10:33AM EDT | 210.00 | 44.97 | 60.30 | 63.70 | 0.00 | - | 1 | 123 | 46.88% |
| TSCO240719C00220000 | 2024-04-19 10:43AM EDT | 220.00 | 36.60 | 50.00 | 53.50 | 0.00 | - | 2 | 32 | 39.39% |
| TSCO240719C00230000 | 2024-05-02 11:24AM EDT | 230.00 | 40.42 | 40.20 | 44.00 | 0.00 | - | 3 | 141 | 35.16% |
| TSCO240719C00240000 | 2024-05-02 9:37AM EDT | 240.00 | 33.95 | 32.70 | 34.40 | 0.00 | - | 3 | 52 | 30.03% |
| TSCO240719C00250000 | 2024-05-03 1:06PM EDT | 250.00 | 24.95 | 22.40 | 26.90 | 0.00 | - | 1 | 74 | 30.22% |
| TSCO240719C00260000 | 2024-05-09 10:07AM EDT | 260.00 | 15.80 | 15.70 | 17.80 | 0.00 | - | 2 | 75 | 24.35% |
| TSCO240719C00270000 | 2024-05-09 2:45PM EDT | 270.00 | 10.80 | 10.80 | 11.30 | 0.00 | - | 41 | 472 | 22.53% |
| TSCO240719C00280000 | 2024-05-09 3:41PM EDT | 280.00 | 6.40 | 5.90 | 6.50 | 0.00 | - | 6 | 113 | 21.32% |
| TSCO240719C00290000 | 2024-05-06 1:24PM EDT | 290.00 | 3.59 | 3.10 | 3.60 | 0.00 | - | 8 | 66 | 21.14% |
| TSCO240719C00300000 | 2024-05-03 2:06PM EDT | 300.00 | 2.25 | 1.40 | 1.95 | 0.00 | - | 1 | 142 | 21.39% |
| TSCO240719C00310000 | 2024-05-03 3:29PM EDT | 310.00 | 1.20 | 0.55 | 0.85 | 0.00 | - | 1 | 2 | 20.79% |
| TSCO240719C00320000 | 2024-05-09 1:29PM EDT | 320.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 91 | 27.21% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719P00135000 | 2023-12-21 2:04PM EDT | 135.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 90.84% |
| TSCO240719P00150000 | 2024-02-23 12:29PM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 64.16% |
| TSCO240719P00155000 | 2024-04-24 11:25AM EDT | 155.00 | 0.25 | 0.05 | 1.60 | 0.00 | - | 1 | 11 | 69.34% |
| TSCO240719P00165000 | 2024-04-04 3:37PM EDT | 165.00 | 0.32 | 0.25 | 0.55 | 0.00 | - | 1 | 47 | 55.42% |
| TSCO240719P00170000 | 2024-01-25 10:45AM EDT | 170.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 3 | 43 | 61.45% |
| TSCO240719P00175000 | 2024-02-06 1:18PM EDT | 175.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 1 | 11 | 51.81% |
| TSCO240719P00180000 | 2024-01-18 4:01PM EDT | 180.00 | 2.85 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 59.57% |
| TSCO240719P00185000 | 2024-03-01 10:39AM EDT | 185.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 49.07% |
| TSCO240719P00190000 | 2024-04-12 10:44AM EDT | 190.00 | 1.10 | 0.05 | 1.25 | 0.00 | - | 40 | 69 | 51.12% |
| TSCO240719P00195000 | 2024-02-01 4:00PM EDT | 195.00 | 3.80 | 1.10 | 1.30 | 0.00 | - | 6 | 6 | 48.45% |
| TSCO240719P00200000 | 2024-03-01 3:43PM EDT | 200.00 | 1.65 | 0.50 | 1.10 | 0.00 | - | 5 | 8 | 43.76% |
| TSCO240719P00210000 | 2024-03-20 12:44PM EDT | 210.00 | 1.77 | 1.75 | 2.00 | 0.00 | - | 1 | 40 | 43.85% |
| TSCO240719P00220000 | 2024-04-22 11:29AM EDT | 220.00 | 2.75 | 0.05 | 1.05 | 0.00 | - | 1 | 109 | 31.98% |
| TSCO240719P00230000 | 2024-05-06 3:43PM EDT | 230.00 | 1.19 | 0.70 | 1.20 | 0.00 | - | 1 | 234 | 27.39% |
| TSCO240719P00240000 | 2024-05-07 1:54PM EDT | 240.00 | 1.74 | 1.50 | 1.90 | 0.00 | - | 2 | 430 | 24.99% |
| TSCO240719P00250000 | 2024-05-08 1:20PM EDT | 250.00 | 3.68 | 2.70 | 3.20 | 0.00 | - | 2 | 96 | 23.08% |
| TSCO240719P00260000 | 2024-05-09 1:02PM EDT | 260.00 | 5.70 | 5.10 | 5.70 | 0.00 | - | 11 | 119 | 22.11% |
| TSCO240719P00270000 | 2024-05-08 10:16AM EDT | 270.00 | 10.20 | 8.70 | 9.20 | 0.00 | - | 4 | 50 | 20.51% |
| TSCO240719P00280000 | 2024-05-08 2:35PM EDT | 280.00 | 16.90 | 14.00 | 15.00 | 0.00 | - | 13 | 27 | 20.53% |
