Marchés français ouverture 5 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 229,11 +155,13 (+0,41 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 937,51 +399,70 (+2,16 %) Bitcoin EUR
58 577,57 +1 439,43 (+2,52 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620C00195000 | 2024-02-28 10:45AM EDT | 195.00 | 71.90 | 78.10 | 81.80 | 0.00 | - | - | 5 | 32.29% |
| TSCO250620C00200000 | 2024-02-28 10:45AM EDT | 200.00 | 68.10 | 74.30 | 78.20 | 0.00 | - | - | 5 | 32.68% |
| TSCO250620C00230000 | 2024-01-31 11:29AM EDT | 230.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 240.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250620C00250000 | 2024-05-06 11:08AM EDT | 250.00 | 46.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 260.00 | 32.50 | 39.40 | 41.10 | 0.00 | - | 3 | 31 | 32.45% |
| TSCO250620C00270000 | 2024-04-26 12:23PM EDT | 270.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TSCO250620C00280000 | 2024-05-02 1:27PM EDT | 280.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSCO250620C00290000 | 2024-04-02 9:57AM EDT | 290.00 | 20.10 | 25.00 | 25.60 | 0.00 | - | - | 9 | 29.65% |
| TSCO250620C00300000 | 2024-04-29 9:38AM EDT | 300.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSCO250620C00310000 | 2024-05-01 3:42PM EDT | 310.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO250620C00320000 | 2024-04-09 2:53PM EDT | 320.00 | 11.40 | 14.20 | 16.30 | 0.00 | - | 1 | 5 | 29.16% |
| TSCO250620C00330000 | 2024-03-25 11:16AM EDT | 330.00 | 11.70 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 24.86% |
| TSCO250620C00340000 | 2024-04-29 12:01PM EDT | 340.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSCO250620C00350000 | 2024-04-29 9:35AM EDT | 350.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO250620C00360000 | 2024-04-03 1:52PM EDT | 360.00 | 5.30 | 7.00 | 7.50 | 0.00 | - | 2 | 2 | 27.41% |
| TSCO250620C00370000 | 2024-04-04 2:44PM EDT | 370.00 | 4.30 | 5.80 | 6.50 | 0.00 | - | 4 | 4 | 27.64% |
| TSCO250620C00380000 | 2024-03-28 1:50PM EDT | 380.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 12 | 12 | 28.96% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620P00135000 | 2024-02-06 3:00PM EDT | 135.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.85% |
| TSCO250620P00140000 | 2024-04-19 12:47PM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO250620P00165000 | 2024-05-09 1:14PM EDT | 165.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO250620P00175000 | 2024-04-24 12:34PM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250620P00180000 | 2024-03-25 2:24PM EDT | 180.00 | 4.85 | 2.00 | 7.00 | 0.00 | - | 2 | 24 | 37.70% |
| TSCO250620P00185000 | 2024-02-05 12:04PM EDT | 185.00 | 9.90 | 6.00 | 6.80 | 0.00 | - | - | 2 | 35.46% |
| TSCO250620P00190000 | 2024-02-21 1:59PM EDT | 190.00 | 9.70 | 4.70 | 5.90 | 0.00 | - | 1 | 85 | 32.03% |
| TSCO250620P00195000 | 2024-04-10 11:45AM EDT | 195.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TSCO250620P00200000 | 2024-05-08 12:41PM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250620P00210000 | 2024-04-25 2:04PM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSCO250620P00220000 | 2024-03-11 3:30PM EDT | 220.00 | 14.90 | 13.20 | 13.70 | 0.00 | - | 13 | 30 | 31.99% |
| TSCO250620P00230000 | 2024-04-04 2:10PM EDT | 230.00 | 16.39 | 11.40 | 12.10 | 0.00 | - | 4 | 8 | 26.29% |
| TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 240.00 | 21.20 | 14.10 | 14.80 | 0.00 | - | 1 | 3 | 25.36% |
| TSCO250620P00250000 | 2024-04-29 10:24AM EDT | 250.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSCO250620P00260000 | 2024-05-03 3:00PM EDT | 260.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSCO250620P00270000 | 2024-05-06 11:30AM EDT | 270.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSCO250620P00280000 | 2024-05-08 2:13PM EDT | 280.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO250620P00290000 | 2024-03-21 11:16AM EDT | 290.00 | 37.80 | 45.30 | 47.20 | 0.00 | - | - | 1 | 30.83% |
