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
39 479,19 +91,43 (+0,23 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 375,60 +35,30 (+1,51 %) Bitcoin EUR
56 162,12 -1 408,55 (-2,45 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:45PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117C00095000 | 2023-08-08 11:21AM EDT | 95.00 | 128.50 | 123.50 | 128.40 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO250117C00100000 | 2024-04-26 1:21PM EDT | 100.00 | 174.20 | 170.00 | 174.00 | 0.00 | - | 1 | 1 | 65.70% |
| TSCO250117C00115000 | 2023-11-17 1:20PM EDT | 115.00 | 92.40 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250117C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 152.83 | 150.80 | 154.60 | 0.00 | - | 3 | 1 | 59.84% |
| TSCO250117C00130000 | 2024-04-26 9:59AM EDT | 130.00 | 142.70 | 141.10 | 144.90 | 0.00 | - | 2 | 15 | 56.36% |
| TSCO250117C00135000 | 2024-04-26 9:59AM EDT | 135.00 | 138.00 | 136.40 | 140.20 | 0.00 | - | 2 | 14 | 55.40% |
| TSCO250117C00150000 | 2024-03-22 9:39AM EDT | 150.00 | 119.27 | 105.20 | 109.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO250117C00155000 | 2024-02-09 10:57AM EDT | 155.00 | 82.22 | 98.50 | 103.00 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00160000 | 2024-02-09 10:49AM EDT | 160.00 | 78.23 | 94.00 | 98.50 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00170000 | 2024-03-22 9:39AM EDT | 170.00 | 100.72 | 87.00 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00175000 | 2023-08-10 9:30AM EDT | 175.00 | 64.90 | 56.20 | 58.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO250117C00180000 | 2024-05-07 12:32PM EDT | 180.00 | 96.93 | 94.00 | 97.90 | 0.00 | - | 1 | 5 | 48.29% |
| TSCO250117C00185000 | 2024-01-24 3:51PM EDT | 185.00 | 54.00 | 65.50 | 69.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00190000 | 2024-02-26 12:34PM EDT | 190.00 | 65.00 | 76.00 | 80.40 | 0.00 | - | 2 | 3 | 0.00% |
| TSCO250117C00195000 | 2024-04-17 10:25AM EDT | 195.00 | 62.50 | 81.30 | 84.20 | 0.00 | - | 1 | 3 | 43.92% |
| TSCO250117C00200000 | 2024-05-03 1:43PM EDT | 200.00 | 77.06 | 76.90 | 79.40 | 0.00 | - | 2 | 124 | 41.96% |
| TSCO250117C00210000 | 2024-05-09 10:40AM EDT | 210.00 | 69.00 | 67.50 | 69.70 | 0.00 | - | 1 | 147 | 37.89% |
| TSCO250117C00220000 | 2024-03-13 10:07AM EDT | 220.00 | 47.53 | 42.30 | 43.50 | 0.00 | - | 1 | 42 | 0.00% |
| TSCO250117C00230000 | 2024-03-27 11:41AM EDT | 230.00 | 46.30 | 56.40 | 58.30 | 0.00 | - | 1 | 195 | 41.25% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 240.00 | 28.10 | 43.50 | 45.90 | 0.00 | - | 1 | 140 | 32.93% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 250.00 | 30.30 | 38.10 | 39.60 | 0.00 | - | 1 | 139 | 32.44% |
| TSCO250117C00260000 | 2024-05-08 3:30PM EDT | 260.00 | 30.00 | 30.30 | 32.80 | 0.00 | - | 2 | 158 | 30.77% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 270.00 | 28.30 | 26.00 | 26.70 | 0.00 | - | 5 | 210 | 29.34% |
| TSCO250117C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 21.60 | 20.90 | 21.70 | 0.00 | - | 1 | 214 | 28.53% |
| TSCO250117C00290000 | 2024-05-02 9:37AM EDT | 290.00 | 17.95 | 16.60 | 17.30 | 0.00 | - | 3 | 98 | 27.73% |
| TSCO250117C00300000 | 2024-04-30 12:19PM EDT | 300.00 | 16.59 | 12.90 | 13.60 | 0.00 | - | 2 | 51 | 27.07% |
| TSCO250117C00310000 | 2024-04-25 10:13AM EDT | 310.00 | 6.50 | 9.90 | 10.60 | 0.00 | - | 4 | 56 | 26.58% |
| TSCO250117C00320000 | 2024-03-21 1:53PM EDT | 320.00 | 8.90 | 5.70 | 6.20 | 0.00 | - | 2 | 176 | 23.37% |
| TSCO250117C00330000 | 2024-05-01 11:35AM EDT | 330.00 | 6.90 | 5.60 | 6.20 | 0.00 | - | 2 | 35 | 25.81% |
| TSCO250117C00340000 | 2024-04-25 11:22AM EDT | 340.00 | 4.11 | 4.20 | 4.60 | 0.00 | - | 15 | 32 | 25.39% |
| TSCO250117C00350000 | 2024-05-02 3:53PM EDT | 350.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 8 | 25.10% |
| TSCO250117C00360000 | 2024-02-28 10:34AM EDT | 360.00 | 2.00 | 2.30 | 2.65 | 0.00 | - | 1 | 5 | 25.24% |
| TSCO250117C00370000 | 2024-04-29 1:47PM EDT | 370.00 | 3.05 | 1.65 | 1.95 | 0.00 | - | 1 | 118 | 25.07% |
| TSCO250117C00380000 | 2024-04-16 12:34PM EDT | 380.00 | 0.94 | 1.35 | 1.55 | 0.00 | - | 3 | 3 | 25.35% |
| TSCO250117C00410000 | 2024-05-08 12:59PM EDT | 410.00 | 0.51 | 0.50 | 1.50 | 0.00 | - | - | 0 | 29.38% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117P00095000 | 2024-02-27 11:23AM EDT | 95.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 77 | 59.38% |
| TSCO250117P00100000 | 2024-05-07 9:30AM EDT | 100.00 | 0.10 | 0.05 | 2.35 | 0.00 | - | 2 | 26 | 65.87% |
| TSCO250117P00105000 | 2023-06-28 2:46PM EDT | 105.00 | 1.35 | 0.25 | 2.80 | 0.00 | - | 6 | 3 | 65.78% |
| TSCO250117P00110000 | 2023-11-16 3:45PM EDT | 110.00 | 1.00 | 0.35 | 2.90 | 0.00 | - | 1 | 24 | 63.62% |
| TSCO250117P00115000 | 2024-01-08 10:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| TSCO250117P00120000 | 2023-12-26 3:31PM EDT | 120.00 | 3.30 | 0.35 | 2.90 | 0.00 | - | 1 | 4 | 58.08% |
| TSCO250117P00125000 | 2023-11-16 2:54PM EDT | 125.00 | 2.02 | 0.65 | 3.80 | 0.00 | - | - | 1 | 59.24% |
| TSCO250117P00130000 | 2023-11-14 11:11AM EDT | 130.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 3 | 74 | 51.64% |
| TSCO250117P00135000 | 2024-01-17 1:33PM EDT | 135.00 | 1.60 | 0.95 | 2.40 | 0.00 | - | 2 | 3 | 50.92% |
| TSCO250117P00140000 | 2024-01-17 1:33PM EDT | 140.00 | 2.03 | 1.15 | 2.65 | 0.00 | - | 2 | 15 | 53.71% |
| TSCO250117P00145000 | 2024-02-27 1:15PM EDT | 145.00 | 1.15 | 0.60 | 2.15 | 0.00 | - | 2 | 10 | 48.89% |
| TSCO250117P00150000 | 2024-04-17 1:01PM EDT | 150.00 | 1.95 | 0.45 | 2.05 | 0.00 | - | 1 | 100 | 46.13% |
| TSCO250117P00155000 | 2024-03-01 3:21PM EDT | 155.00 | 1.54 | 0.90 | 2.35 | 0.00 | - | 1 | 8 | 45.34% |
| TSCO250117P00160000 | 2024-02-05 4:21PM EDT | 160.00 | 3.00 | 1.75 | 2.60 | 0.00 | - | 1 | 19 | 44.22% |
| TSCO250117P00165000 | 2024-03-01 3:26PM EDT | 165.00 | 1.95 | 1.30 | 2.75 | 0.00 | - | 2 | 160 | 42.66% |
| TSCO250117P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 1.25 | 0.10 | 1.30 | 0.00 | - | 1 | 81 | 34.23% |
| TSCO250117P00175000 | 2024-02-23 10:51AM EDT | 175.00 | 3.50 | 1.85 | 2.25 | 0.00 | - | 10 | 636 | 36.63% |
| TSCO250117P00180000 | 2024-05-02 12:00PM EDT | 180.00 | 1.75 | 0.15 | 1.95 | 0.00 | - | 6 | 540 | 33.53% |
| TSCO250117P00185000 | 2024-03-05 2:10PM EDT | 185.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 139 | 37.71% |
| TSCO250117P00190000 | 2024-04-16 11:45AM EDT | 190.00 | 5.00 | 1.70 | 1.95 | 0.00 | - | 7 | 67 | 29.89% |
| TSCO250117P00195000 | 2024-04-10 12:40PM EDT | 195.00 | 4.90 | 2.10 | 2.30 | 0.00 | - | 1 | 35 | 29.31% |
| TSCO250117P00200000 | 2024-05-02 2:42PM EDT | 200.00 | 3.22 | 2.50 | 2.70 | 0.00 | - | 1 | 577 | 28.72% |
| TSCO250117P00210000 | 2024-04-08 3:32PM EDT | 210.00 | 7.69 | 3.90 | 4.40 | 0.00 | - | 1 | 260 | 29.21% |
| TSCO250117P00220000 | 2024-04-30 10:30AM EDT | 220.00 | 5.11 | 4.80 | 5.10 | +0.11 | +2.20% | 1 | 111 | 26.72% |
| TSCO250117P00230000 | 2024-05-09 9:37AM EDT | 230.00 | 7.56 | 6.50 | 6.90 | 0.00 | - | 1 | 392 | 25.83% |
| TSCO250117P00240000 | 2024-05-08 3:31PM EDT | 240.00 | 10.10 | 8.70 | 9.20 | 0.00 | - | 3 | 133 | 24.99% |
| TSCO250117P00250000 | 2024-05-01 1:39PM EDT | 250.00 | 12.80 | 11.50 | 12.10 | 0.00 | - | 10 | 133 | 24.20% |
| TSCO250117P00260000 | 2024-05-08 2:13PM EDT | 260.00 | 17.00 | 14.80 | 15.50 | 0.00 | - | 5 | 107 | 23.25% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 270.00 | 23.20 | 29.70 | 32.20 | 0.00 | - | 6 | 44 | 36.45% |
| TSCO250117P00280000 | 2024-05-09 3:46PM EDT | 280.00 | 24.90 | 23.70 | 24.40 | 0.00 | - | 1 | 17 | 21.32% |
| TSCO250117P00290000 | 2024-05-07 12:15PM EDT | 290.00 | 29.60 | 29.30 | 30.10 | 0.00 | - | 29 | 52 | 20.43% |
| TSCO250117P00370000 | 2023-06-06 12:21PM EDT | 370.00 | 155.90 | 149.40 | 152.40 | 0.00 | - | 2 | 0 | 90.20% |
