La bourse ferme dans 1 h 13 min
CAC 40
8 221,38 +33,73 (+0,41 %) Euro Stoxx 50
5 085,15 +30,74 (+0,61 %) Dow Jones
39 534,35 +146,59 (+0,37 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 377,10 +36,80 (+1,57 %) Bitcoin EUR
58 106,59 +1 225,15 (+2,15 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:17AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116C00100000 | 2024-04-11 1:03PM EDT | 100.00 | 152.59 | 170.00 | 175.00 | 0.00 | - | 1 | 1 | 54.38% |
| TSCO260116C00135000 | 2024-04-26 10:18AM EDT | 135.00 | 142.33 | 138.50 | 144.00 | 0.00 | - | 3 | 3 | 48.62% |
| TSCO260116C00150000 | 2024-03-15 2:57PM EDT | 150.00 | 118.33 | 104.70 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO260116C00165000 | 2023-12-04 11:18AM EDT | 165.00 | 66.54 | 62.90 | 65.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO260116C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 101.75 | 88.70 | 92.50 | 0.00 | - | 3 | 8 | 0.00% |
| TSCO260116C00175000 | 2024-01-17 12:46PM EDT | 175.00 | 69.73 | 76.50 | 79.00 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO260116C00180000 | 2024-01-19 11:48AM EDT | 180.00 | 70.37 | 72.70 | 75.40 | 0.00 | - | 5 | 4 | 0.00% |
| TSCO260116C00185000 | 2024-02-07 11:13AM EDT | 185.00 | 69.59 | 82.00 | 85.50 | 0.00 | - | 5 | 4 | 0.00% |
| TSCO260116C00190000 | 2024-02-15 12:21PM EDT | 190.00 | 68.49 | 84.70 | 87.90 | 0.00 | - | 5 | 1 | 27.65% |
| TSCO260116C00195000 | 2024-02-23 12:10PM EDT | 195.00 | 68.85 | 84.50 | 88.40 | 0.00 | - | 5 | 0 | 32.99% |
| TSCO260116C00200000 | 2024-02-27 12:16PM EDT | 200.00 | 69.18 | 79.70 | 83.90 | 0.00 | - | 5 | 3 | 31.89% |
| TSCO260116C00210000 | 2024-02-29 12:39PM EDT | 210.00 | 68.24 | 72.70 | 76.90 | 0.00 | - | 5 | 7 | 31.68% |
| TSCO260116C00220000 | 2024-03-21 10:17AM EDT | 220.00 | 69.40 | 60.30 | 64.50 | 0.00 | - | 5 | 7 | 26.04% |
| TSCO260116C00230000 | 2024-04-30 10:53AM EDT | 230.00 | 74.12 | 65.00 | 69.50 | 0.00 | - | 3 | 7 | 35.89% |
| TSCO260116C00240000 | 2024-04-26 11:49AM EDT | 240.00 | 64.82 | 59.10 | 62.40 | 0.00 | - | 5 | 11 | 34.44% |
| TSCO260116C00250000 | 2024-04-29 10:19AM EDT | 250.00 | 59.22 | 52.50 | 57.50 | 0.00 | - | 1 | 4 | 34.52% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 260.00 | 39.30 | 47.90 | 50.30 | 0.00 | - | 1 | 3 | 32.61% |
| TSCO260116C00270000 | 2024-04-26 10:55AM EDT | 270.00 | 47.10 | 43.50 | 45.60 | 0.00 | - | 2 | 10 | 32.37% |
| TSCO260116C00280000 | 2024-05-07 11:05AM EDT | 280.00 | 41.00 | 36.50 | 41.50 | 0.00 | - | 1 | 10 | 32.32% |
| TSCO260116C00290000 | 2024-04-25 1:22PM EDT | 290.00 | 32.98 | 34.20 | 35.50 | 0.00 | - | 16 | 16 | 30.69% |
| TSCO260116C00300000 | 2024-02-01 3:57PM EDT | 300.00 | 14.33 | 21.90 | 22.90 | 0.00 | - | 1 | 2 | 24.11% |
| TSCO260116C00310000 | 2024-03-05 3:46PM EDT | 310.00 | 18.80 | 20.00 | 20.90 | 0.00 | - | 1 | 4 | 24.82% |
| TSCO260116C00320000 | 2024-03-19 10:02AM EDT | 320.00 | 20.09 | 13.60 | 16.60 | 0.00 | - | 1 | 1 | 23.56% |
| TSCO260116C00330000 | 2024-03-19 10:02AM EDT | 330.00 | 17.49 | 13.40 | 14.40 | 0.00 | - | 1 | 10 | 23.63% |
| TSCO260116C00340000 | 2024-04-03 2:52PM EDT | 340.00 | 13.70 | 17.90 | 19.00 | 0.00 | - | 1 | 0 | 28.94% |
| TSCO260116C00390000 | 2024-04-29 9:34AM EDT | 390.00 | 10.02 | 7.80 | 10.50 | 0.00 | - | 2 | 3 | 28.72% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116P00100000 | 2024-02-05 4:35PM EDT | 100.00 | 2.42 | 0.35 | 2.05 | 0.00 | - | - | 2 | 46.79% |
| TSCO260116P00105000 | 2023-11-10 10:30AM EDT | 105.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 55.10% |
| TSCO260116P00110000 | 2024-04-11 1:03PM EDT | 110.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 52.71% |
| TSCO260116P00115000 | 2023-09-20 2:24PM EDT | 115.00 | 3.60 | 3.30 | 7.50 | 0.00 | - | - | 1 | 51.51% |
| TSCO260116P00130000 | 2024-04-09 10:02AM EDT | 130.00 | 2.80 | 1.45 | 3.20 | 0.00 | - | 2 | 3 | 39.42% |
| TSCO260116P00135000 | 2024-01-03 2:01PM EDT | 135.00 | 4.99 | 3.80 | 4.90 | 0.00 | - | - | 1 | 42.07% |
| TSCO260116P00150000 | 2024-04-29 10:44AM EDT | 150.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 36.96% |
| TSCO260116P00155000 | 2024-04-26 12:48PM EDT | 155.00 | 3.62 | 2.85 | 3.50 | 0.00 | - | 2 | 3 | 32.03% |
| TSCO260116P00160000 | 2024-04-11 12:48PM EDT | 160.00 | 5.82 | 1.00 | 4.80 | 0.00 | - | 1 | 107 | 33.30% |
| TSCO260116P00165000 | 2024-01-08 3:14PM EDT | 165.00 | 9.30 | 7.60 | 8.30 | 0.00 | - | - | 15 | 37.74% |
| TSCO260116P00175000 | 2024-03-01 1:21PM EDT | 175.00 | 7.10 | 6.10 | 6.60 | 0.00 | - | 1 | 1 | 31.78% |
| TSCO260116P00180000 | 2024-02-15 1:32PM EDT | 180.00 | 10.10 | 7.50 | 8.20 | 0.00 | - | 2 | 3 | 32.59% |
| TSCO260116P00185000 | 2024-01-08 3:33PM EDT | 185.00 | 13.80 | 11.60 | 12.40 | 0.00 | - | 26 | 29 | 36.43% |
| TSCO260116P00190000 | 2024-04-26 10:47AM EDT | 190.00 | 7.65 | 6.40 | 9.00 | 0.00 | - | 1 | 7 | 30.50% |
| TSCO260116P00195000 | 2024-01-08 3:33PM EDT | 195.00 | 16.70 | 14.10 | 15.10 | 0.00 | - | 38 | 40 | 36.06% |
| TSCO260116P00200000 | 2024-04-11 2:14PM EDT | 200.00 | 13.10 | 8.40 | 9.20 | 0.00 | - | 1 | 111 | 27.66% |
| TSCO260116P00210000 | 2024-05-08 11:44AM EDT | 210.00 | 11.40 | 8.00 | 13.00 | 0.00 | - | 1 | 104 | 28.76% |
| TSCO260116P00220000 | 2024-05-07 10:04AM EDT | 220.00 | 13.00 | 12.20 | 14.40 | 0.00 | - | 1 | 52 | 26.93% |
| TSCO260116P00230000 | 2024-02-07 4:55PM EDT | 230.00 | 26.60 | 21.30 | 23.80 | 0.00 | - | - | 2 | 31.93% |
| TSCO260116P00240000 | 2024-05-08 11:44AM EDT | 240.00 | 19.50 | 16.90 | 20.00 | 0.00 | - | 1 | 4 | 25.23% |
| TSCO260116P00250000 | 2024-04-11 12:14PM EDT | 250.00 | 30.44 | 19.60 | 24.50 | 0.00 | - | 2 | 3 | 25.28% |
| TSCO260116P00260000 | 2024-05-08 11:40AM EDT | 260.00 | 27.00 | 23.60 | 28.30 | 0.00 | - | - | 1 | 24.46% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 270.00 | 33.49 | 28.00 | 32.30 | 0.00 | - | - | 1 | 23.48% |
| TSCO260116P00300000 | 2024-03-05 3:47PM EDT | 300.00 | 59.10 | 55.30 | 58.60 | 0.00 | - | 15 | 15 | 28.94% |
| TSCO260116P00330000 | 2024-03-05 3:46PM EDT | 330.00 | 82.50 | 77.50 | 81.70 | 0.00 | - | - | 3 | 30.05% |
