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
39 437,46 +49,70 (+0,13 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 371,50 +31,20 (+1,33 %) Bitcoin EUR
56 486,84 -1 225,27 (-2,12 %)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:02PM EDT. Marché ouvert.
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 | 39.30 | 43.50 | 0.00 | - | 1 | 4 | 160.94% |
| TSCO240510C00235000 | 2024-05-10 10:48AM EDT | 235.00 | 36.42 | 34.30 | 38.10 | +20.54 | +129.35% | 1 | 1 | 50.00% |
| TSCO240510C00240000 | 2024-05-10 9:30AM EDT | 240.00 | 30.12 | 29.40 | 33.40 | -1.45 | -4.59% | 1 | 1 | 125.00% |
| TSCO240510C00242500 | 2024-05-03 11:54AM EDT | 242.50 | 27.53 | 26.90 | 31.00 | +1.63 | +6.29% | 5 | 5 | 120.70% |
| TSCO240510C00245000 | 2024-05-10 11:30AM EDT | 245.00 | 26.62 | 24.30 | 28.50 | +11.62 | +77.47% | 6 | 7 | 107.03% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 22.41 | 21.60 | 25.80 | +1.41 | +6.71% | 5 | 9 | 50.00% |
| TSCO240510C00250000 | 2024-05-08 10:09AM EDT | 250.00 | 18.80 | 19.50 | 23.40 | 0.00 | - | 2 | 4 | 93.16% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 14.50 | 18.40 | 0.00 | - | 1 | 2 | 74.51% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 12.80 | 14.30 | 0.00 | - | 5 | 3 | 81.01% |
| TSCO240510C00260000 | 2024-05-08 12:08PM EDT | 260.00 | 7.83 | 11.10 | 11.80 | 0.00 | - | 4 | 4 | 55.37% |
| TSCO240510C00265000 | 2024-05-08 3:49PM EDT | 265.00 | 2.85 | 5.30 | 7.10 | 0.00 | - | 6 | 14 | 54.44% |
| TSCO240510C00267500 | 2024-05-10 11:09AM EDT | 267.50 | 4.68 | 3.40 | 4.60 | +2.38 | +103.48% | 1 | 22 | 40.72% |
| TSCO240510C00270000 | 2024-05-10 10:30AM EDT | 270.00 | 1.15 | 1.25 | 2.20 | -0.50 | -30.30% | 5 | 39 | 27.00% |
| TSCO240510C00272500 | 2024-05-10 11:09AM EDT | 272.50 | 0.50 | 0.05 | 0.30 | 0.00 | - | 3 | 50 | 13.82% |
| TSCO240510C00275000 | 2024-05-09 10:30AM EDT | 275.00 | 0.05 | 0.05 | 0.45 | -0.08 | -61.54% | 1 | 32 | 30.23% |
| TSCO240510C00277500 | 2024-05-07 10:37AM EDT | 277.50 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 20 | 47.36% |
| TSCO240510C00280000 | 2024-05-08 10:26AM EDT | 280.00 | 0.19 | 0.05 | 1.10 | 0.00 | - | 5 | 28 | 56.30% |
| TSCO240510C00282500 | 2024-05-06 9:59AM EDT | 282.50 | 0.20 | 0.05 | 2.15 | 0.00 | - | 1 | 2 | 82.42% |
| TSCO240510C00285000 | 2024-05-10 11:14AM EDT | 285.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 3 | 18 | 64.75% |
| TSCO240510C00287500 | 2024-05-10 11:25AM EDT | 287.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 113 | 2 | 53.13% |
| TSCO240510C00290000 | 2024-05-10 11:13AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 54.30% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 3 | 132.62% |
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 | 2.10 | 0.00 | - | - | 1 | 269.63% |
| TSCO240510P00225000 | 2024-05-06 12:57PM EDT | 225.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 246.48% |
| TSCO240510P00227500 | 2024-05-06 12:57PM EDT | 227.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 236.33% |
| TSCO240510P00230000 | 2024-05-06 12:57PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 91 | 121.88% |
| TSCO240510P00232500 | 2024-05-08 2:23PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 45 | 114.84% |
| TSCO240510P00235000 | 2024-05-08 12:54PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 107.81% |
| TSCO240510P00237500 | 2024-05-10 9:53AM EDT | 237.50 | 0.05 | 0.00 | 0.05 | -1.83 | -97.34% | 3 | 6 | 100.78% |
| TSCO240510P00240000 | 2024-05-10 10:08AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 192 | 93.75% |
| TSCO240510P00242500 | 2024-05-09 10:19AM EDT | 242.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 94.14% |
| TSCO240510P00245000 | 2024-05-10 10:14AM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.67 | -93.06% | 15 | 53 | 86.33% |
| TSCO240510P00247500 | 2024-05-10 10:56AM EDT | 247.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 71.88% |
| TSCO240510P00250000 | 2024-05-09 2:13PM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 31 | 132.72% |
| TSCO240510P00252500 | 2024-05-08 1:51PM EDT | 252.50 | 0.13 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 111.91% |
| TSCO240510P00255000 | 2024-05-10 10:51AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 13 | 81 | 50.78% |
| TSCO240510P00257500 | 2024-05-09 3:19PM EDT | 257.50 | 0.10 | 0.05 | 2.15 | 0.00 | - | 1 | 13 | 97.80% |
| TSCO240510P00260000 | 2024-05-08 2:29PM EDT | 260.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 3 | 105 | 49.51% |
| TSCO240510P00262500 | 2024-05-07 1:13PM EDT | 262.50 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 45 | 56.89% |
| TSCO240510P00265000 | 2024-05-09 1:17PM EDT | 265.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 12 | 52 | 51.27% |
| TSCO240510P00267500 | 2024-05-10 11:10AM EDT | 267.50 | 0.10 | 0.05 | 0.20 | -0.46 | -82.14% | 53 | 61 | 22.85% |
| TSCO240510P00270000 | 2024-05-10 10:48AM EDT | 270.00 | 0.25 | 0.10 | 0.60 | -0.98 | -79.67% | 12 | 38 | 19.43% |
| TSCO240510P00272500 | 2024-05-10 10:16AM EDT | 272.50 | 2.00 | 1.20 | 1.65 | -0.90 | -31.03% | 1 | 83 | 14.89% |
| TSCO240510P00275000 | 2024-05-08 9:32AM EDT | 275.00 | 7.60 | 3.30 | 4.20 | 0.00 | - | 1 | 29 | 28.91% |
| TSCO240510P00277500 | 2024-05-07 10:20AM EDT | 277.50 | 5.40 | 5.90 | 6.70 | 0.00 | - | 1 | 0 | 40.14% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 8.40 | 9.20 | 0.00 | - | - | 2 | 50.44% |
