La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 460,71 +72,95 (+0,19 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 376,00 +35,70 (+1,53 %) Bitcoin EUR
56 200,10 -1 429,88 (-2,48 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018C00210000 | 2024-04-30 10:11AM EDT | 210.00 | 72.40 | 63.10 | 66.60 | 0.00 | - | 1 | 5 | 40.60% |
| TSCO241018C00220000 | 2024-05-09 3:02PM EDT | 220.00 | 55.50 | 55.90 | 57.20 | 0.00 | - | 1 | 2 | 36.79% |
| TSCO241018C00230000 | 2024-04-18 12:29PM EDT | 230.00 | 31.60 | 47.20 | 48.30 | 0.00 | - | 3 | 24 | 33.81% |
| TSCO241018C00240000 | 2024-05-10 10:48AM EDT | 240.00 | 39.95 | 38.80 | 40.10 | +10.45 | +35.42% | 1 | 8 | 31.67% |
| TSCO241018C00250000 | 2024-05-08 2:23PM EDT | 250.00 | 30.10 | 31.30 | 32.60 | 0.00 | - | 15 | 19 | 29.98% |
| TSCO241018C00260000 | 2024-04-26 3:20PM EDT | 260.00 | 29.16 | 25.20 | 25.90 | 0.00 | - | 1 | 12 | 28.64% |
| TSCO241018C00270000 | 2024-05-10 11:56AM EDT | 270.00 | 19.90 | 19.30 | 20.00 | -3.80 | -16.03% | 1 | 35 | 27.47% |
| TSCO241018C00280000 | 2024-05-10 12:06PM EDT | 280.00 | 15.09 | 14.30 | 14.90 | +0.99 | +7.02% | 8 | 18 | 26.33% |
| TSCO241018C00290000 | 2024-05-10 11:23AM EDT | 290.00 | 11.00 | 10.30 | 10.90 | +0.70 | +6.80% | 15 | 17 | 25.62% |
| TSCO241018C00300000 | 2024-05-06 12:17PM EDT | 300.00 | 7.79 | 7.20 | 7.70 | 0.00 | - | 1 | 16 | 24.94% |
| TSCO241018C00310000 | 2024-05-10 11:20AM EDT | 310.00 | 5.30 | 4.80 | 5.40 | -2.10 | -28.38% | 5 | 12 | 24.59% |
| TSCO241018C00320000 | 2024-04-26 12:41PM EDT | 320.00 | 5.00 | 3.20 | 3.60 | 0.00 | - | 5 | 17 | 24.09% |
| TSCO241018C00330000 | 2024-03-27 12:56PM EDT | 330.00 | 2.45 | 3.60 | 3.90 | 0.00 | - | 1 | 10 | 27.56% |
| TSCO241018C00340000 | 2024-05-08 2:12PM EDT | 340.00 | 1.40 | 1.40 | 1.60 | 0.00 | - | 11 | 22 | 23.77% |
| TSCO241018C00350000 | 2024-05-09 1:03PM EDT | 350.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 20 | 21 | 23.93% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 56.10% |
| TSCO241018P00155000 | 2024-02-16 10:30AM EDT | 155.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 10 | 10 | 47.40% |
| TSCO241018P00160000 | 2024-02-20 10:30AM EDT | 160.00 | 1.41 | 0.00 | 2.50 | 0.00 | - | - | 2 | 54.68% |
| TSCO241018P00165000 | 2024-02-16 2:12PM EDT | 165.00 | 1.65 | 0.50 | 2.85 | 0.00 | - | 2 | 2 | 53.71% |
| TSCO241018P00170000 | 2024-03-22 10:22AM EDT | 170.00 | 0.70 | 0.90 | 2.35 | 0.00 | - | 3 | 9 | 48.69% |
| TSCO241018P00175000 | 2024-04-12 10:52AM EDT | 175.00 | 1.70 | 0.05 | 2.50 | 0.00 | - | 5 | 5 | 46.90% |
| TSCO241018P00180000 | 2024-04-03 2:20PM EDT | 180.00 | 1.35 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 35.90% |
| TSCO241018P00185000 | 2024-04-18 12:51PM EDT | 185.00 | 2.06 | 0.15 | 2.65 | 0.00 | - | 2 | 34 | 42.66% |
| TSCO241018P00190000 | 2024-04-15 3:46PM EDT | 190.00 | 3.10 | 0.05 | 2.80 | 0.00 | - | 3 | 479 | 40.87% |
| TSCO241018P00195000 | 2024-04-23 1:49PM EDT | 195.00 | 2.25 | 0.05 | 2.95 | 0.00 | - | 1 | 585 | 39.06% |
| TSCO241018P00200000 | 2024-04-26 10:05AM EDT | 200.00 | 1.42 | 0.15 | 1.55 | 0.00 | - | 1 | 1 | 31.13% |
| TSCO241018P00210000 | 2024-05-07 2:20PM EDT | 210.00 | 1.70 | 1.50 | 1.70 | 0.00 | - | 6 | 9 | 27.69% |
| TSCO241018P00220000 | 2024-05-03 11:34AM EDT | 220.00 | 3.10 | 2.30 | 2.55 | 0.00 | - | 2 | 27 | 26.50% |
| TSCO241018P00230000 | 2024-04-25 11:59AM EDT | 230.00 | 6.15 | 3.50 | 3.90 | 0.00 | - | 3 | 16 | 25.68% |
| TSCO241018P00240000 | 2024-05-08 12:17PM EDT | 240.00 | 6.20 | 5.20 | 5.60 | 0.00 | - | 5 | 280 | 24.52% |
| TSCO241018P00250000 | 2024-05-07 2:16PM EDT | 250.00 | 8.00 | 7.50 | 8.00 | 0.00 | - | 6 | 25 | 23.55% |
| TSCO241018P00260000 | 2024-05-09 12:44PM EDT | 260.00 | 11.60 | 10.60 | 11.20 | 0.00 | - | 5 | 48 | 22.63% |
| TSCO241018P00270000 | 2024-05-09 10:38AM EDT | 270.00 | 15.50 | 14.70 | 15.20 | 0.00 | - | 4 | 10 | 21.59% |
| TSCO241018P00280000 | 2024-05-09 10:54AM EDT | 280.00 | 20.80 | 19.50 | 20.20 | 0.00 | - | 1 | 3 | 20.56% |
| TSCO241018P00320000 | 2024-04-26 10:47AM EDT | 320.00 | 47.55 | 49.40 | 51.70 | 0.00 | - | 1 | 1 | 20.95% |
