La bourse ferme dans 2 h 58 min
CAC 40
8 245,89 +58,24 (+0,71 %) Euro Stoxx 50
5 093,84 +39,43 (+0,78 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 376,30 +36,00 (+1,54 %) Bitcoin EUR
58 674,04 +1 895,76 (+3,34 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240510C00240000 | 2024-05-03 3:08PM EDT | 240.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240510C00242500 | 2024-05-03 11:54AM EDT | 242.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| TSCO240510C00250000 | 2024-05-08 10:09AM EDT | 250.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TSCO240510C00260000 | 2024-05-08 12:08PM EDT | 260.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240510C00265000 | 2024-05-08 3:49PM EDT | 265.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| TSCO240510C00267500 | 2024-05-09 1:01PM EDT | 267.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TSCO240510C00270000 | 2024-05-09 3:53PM EDT | 270.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.78% |
| TSCO240510C00272500 | 2024-05-09 3:53PM EDT | 272.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 6.25% |
| TSCO240510C00275000 | 2024-05-09 10:30AM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| TSCO240510C00277500 | 2024-05-07 10:37AM EDT | 277.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| TSCO240510C00280000 | 2024-05-08 10:26AM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| TSCO240510C00282500 | 2024-05-06 9:59AM EDT | 282.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TSCO240510C00285000 | 2024-05-09 9:57AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| TSCO240510C00287500 | 2024-05-09 9:57AM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TSCO240510C00290000 | 2024-05-09 9:59AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 58 | 25.00% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSCO240510P00225000 | 2024-05-06 12:57PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TSCO240510P00227500 | 2024-05-06 12:57PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TSCO240510P00230000 | 2024-05-06 12:57PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 91 | 50.00% |
| TSCO240510P00232500 | 2024-05-08 2:23PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 45 | 50.00% |
| TSCO240510P00235000 | 2024-05-08 12:54PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TSCO240510P00240000 | 2024-05-09 12:04PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 192 | 50.00% |
| TSCO240510P00242500 | 2024-05-09 10:19AM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| TSCO240510P00247500 | 2024-05-09 3:58PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 50.00% |
| TSCO240510P00250000 | 2024-05-09 2:13PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 25.00% |
| TSCO240510P00252500 | 2024-05-08 1:51PM EDT | 252.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TSCO240510P00255000 | 2024-05-08 2:29PM EDT | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| TSCO240510P00257500 | 2024-05-09 3:19PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TSCO240510P00260000 | 2024-05-08 2:29PM EDT | 260.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| TSCO240510P00262500 | 2024-05-07 1:13PM EDT | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| TSCO240510P00265000 | 2024-05-09 1:17PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 6.25% |
| TSCO240510P00267500 | 2024-05-09 3:54PM EDT | 267.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 33 | 61 | 3.13% |
| TSCO240510P00270000 | 2024-05-09 3:54PM EDT | 270.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 0.00% |
| TSCO240510P00272500 | 2024-05-09 2:56PM EDT | 272.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSCO240510P00275000 | 2024-05-08 9:32AM EDT | 275.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSCO240510P00277500 | 2024-05-07 10:20AM EDT | 277.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
