La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 386,20 +574,70 (+0,98 %)
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 :
Prix d’exercice:250.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 2024-05-03 | 7.30 | 22.80 | 25.90 | 0.00 | - | 1 | 77 | 71.34% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 2024-05-10 | 12.40 | 23.20 | 26.80 | 0.00 | - | 1 | 6 | 55.52% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 22.00 | 23.60 | 27.30 | +6.00 | +37.50% | 4 | 75 | 47.69% |
| TSCO240524C00250000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 24.30 | 24.30 | 28.00 | +11.80 | +94.40% | 23 | 208 | 44.41% |
| TSCO240621C00250000 | 2024-04-25 1:09PM EDT | 2024-06-21 | 19.63 | 25.20 | 28.00 | 0.00 | - | 5 | 211 | 31.11% |
| TSCO240719C00250000 | 2024-04-23 11:10AM EDT | 2024-07-19 | 18.30 | 28.90 | 30.50 | 0.00 | - | 2 | 75 | 31.65% |
| TSCO241018C00250000 | 2024-03-11 1:53PM EDT | 2024-10-18 | 21.03 | 21.20 | 23.80 | 0.00 | - | 1 | 18 | 0.00% |
| TSCO241115C00250000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 26.55 | 38.70 | 39.80 | 0.00 | - | 1 | 9 | 33.71% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 30.30 | 42.20 | 43.10 | 0.00 | - | 1 | 139 | 33.40% |
| TSCO250620C00250000 | 2024-04-22 12:28PM EDT | 2025-06-20 | 37.20 | 50.10 | 51.80 | 0.00 | - | 12 | 19 | 34.76% |
| TSCO260116C00250000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 46.92 | 58.60 | 61.10 | 0.00 | - | 1 | 4 | 35.47% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 2024-05-03 | 1.82 | 0.00 | 0.40 | 0.00 | - | 12 | 223 | 45.90% |
| TSCO240510P00250000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 4.90 | 0.05 | 0.40 | 0.00 | - | 7 | 17 | 31.15% |
| TSCO240517P00250000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.48 | 0.40 | 0.55 | -1.32 | -73.33% | 475 | 469 | 27.00% |
| TSCO240531P00250000 | 2024-04-26 10:22AM EDT | 2024-05-31 | 1.53 | 0.85 | 1.25 | -3.67 | -70.58% | 1 | 4 | 25.77% |
| TSCO240621P00250000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 2.15 | 2.05 | 2.45 | -2.34 | -52.12% | 21 | 257 | 25.33% |
| TSCO240719P00250000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 3.63 | 3.40 | 3.70 | -1.67 | -31.51% | 3 | 90 | 24.25% |
| TSCO241018P00250000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 9.30 | 7.90 | 8.50 | -7.10 | -43.29% | 2 | 24 | 24.97% |
| TSCO241115P00250000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 19.10 | 9.60 | 10.30 | 0.00 | - | - | 37 | 25.82% |
| TSCO250117P00250000 | 2024-04-15 1:59PM EDT | 2025-01-17 | 23.90 | 11.80 | 12.30 | 0.00 | - | 6 | 133 | 25.05% |
| TSCO250620P00250000 | 2024-04-05 2:40PM EDT | 2025-06-20 | 24.50 | 16.90 | 17.50 | 0.00 | - | 24 | 314 | 24.96% |
| TSCO260116P00250000 | 2024-04-11 12:14PM EDT | 2026-01-16 | 30.44 | 21.50 | 22.50 | 0.00 | - | 2 | 3 | 24.25% |
