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
59 399,47 +447,34 (+0,76 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00260000 | 2024-04-25 1:51PM EDT | 2024-05-03 | 6.00 | 13.50 | 16.10 | 0.00 | - | 22 | 180 | 51.90% |
| TSCO240510C00260000 | 2024-04-25 11:25AM EDT | 2024-05-10 | 12.50 | 14.80 | 16.10 | +4.70 | +60.26% | 3 | 5 | 35.25% |
| TSCO240517C00260000 | 2024-04-26 1:55PM EDT | 2024-05-17 | 15.84 | 15.90 | 16.70 | +6.08 | +62.30% | 6 | 194 | 31.59% |
| TSCO240524C00260000 | 2024-04-25 1:41PM EDT | 2024-05-24 | 8.80 | 16.40 | 18.30 | 0.00 | - | 8 | 17 | 33.94% |
| TSCO240621C00260000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 19.33 | 17.50 | 20.10 | +6.03 | +45.34% | 22 | 164 | 28.75% |
| TSCO240719C00260000 | 2024-04-25 12:23PM EDT | 2024-07-19 | 16.30 | 21.50 | 22.60 | 0.00 | - | 21 | 71 | 28.79% |
| TSCO241018C00260000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 29.16 | 29.10 | 30.20 | +9.43 | +47.80% | 1 | 13 | 30.75% |
| TSCO250117C00260000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 23.20 | 34.20 | 36.70 | 0.00 | - | 20 | 158 | 32.30% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 2025-06-20 | 32.50 | 42.10 | 45.40 | 0.00 | - | 3 | 31 | 33.52% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 39.30 | 52.70 | 56.50 | 0.00 | - | 1 | 3 | 35.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00260000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 1.70 | 0.00 | 0.40 | 0.00 | - | 44 | 52 | 29.69% |
| TSCO240510P00260000 | 2024-04-26 1:32PM EDT | 2024-05-10 | 0.80 | 0.60 | 0.85 | -8.60 | -91.49% | 5 | 1 | 24.93% |
| TSCO240517P00260000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.32 | 1.25 | 1.45 | -2.68 | -67.00% | 498 | 189 | 24.11% |
| TSCO240524P00260000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 2.45 | 1.70 | 2.65 | -11.05 | -81.85% | 4 | 6 | 26.53% |
| TSCO240621P00260000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 4.22 | 3.90 | 4.20 | -3.18 | -42.97% | 15 | 143 | 23.21% |
| TSCO240719P00260000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 5.86 | 5.60 | 6.00 | -2.77 | -32.10% | 15 | 107 | 22.97% |
| TSCO241018P00260000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 17.90 | 10.90 | 11.50 | 0.00 | - | 5 | 35 | 23.95% |
| TSCO250117P00260000 | 2024-04-24 2:00PM EDT | 2025-01-17 | 21.00 | 15.10 | 15.60 | 0.00 | - | 1 | 95 | 24.14% |
| TSCO250620P00260000 | 2024-04-22 11:13AM EDT | 2025-06-20 | 28.80 | 20.40 | 21.00 | 0.00 | - | 3 | 4 | 24.09% |
