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
59 410,32 +429,75 (+0,73 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00270000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 5.00 | 5.80 | 6.20 | +3.05 | +156.41% | 12 | 174 | 28.37% |
| TSCO240510C00270000 | 2024-04-09 12:19PM EDT | 2024-05-10 | 2.40 | 7.10 | 7.80 | 0.00 | - | 3 | 4 | 27.53% |
| TSCO240517C00270000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 8.10 | 8.50 | 8.80 | +3.60 | +80.00% | 49 | 78 | 26.26% |
| TSCO240621C00270000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 12.00 | 12.20 | 12.60 | +5.35 | +80.45% | 14 | 417 | 25.02% |
| TSCO240719C00270000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 15.10 | 15.10 | 15.60 | +5.26 | +53.46% | 10 | 453 | 26.22% |
| TSCO241018C00270000 | 2024-04-26 10:41AM EDT | 2024-10-18 | 23.50 | 23.20 | 24.10 | +5.01 | +27.10% | 1 | 35 | 29.54% |
| TSCO241115C00270000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 14.80 | 26.20 | 26.90 | 0.00 | - | 6 | 9 | 30.91% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 28.30 | 30.00 | 30.50 | +8.08 | +39.96% | 5 | 211 | 30.92% |
| TSCO250620C00270000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 37.46 | 38.30 | 39.70 | +10.56 | +39.26% | 1 | 34 | 32.60% |
| TSCO260116C00270000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 47.10 | 47.30 | 49.30 | +5.90 | +14.32% | 2 | 8 | 33.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517P00270000 | 2024-04-26 1:52PM EDT | 2024-05-17 | 4.06 | 3.50 | 3.90 | -9.74 | -70.58% | 30 | 92 | 22.20% |
| TSCO240621P00270000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 7.40 | 7.00 | 7.50 | -5.70 | -43.51% | 35 | 25 | 22.14% |
| TSCO240719P00270000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 9.60 | 8.90 | 9.40 | -3.63 | -27.44% | 29 | 8 | 21.75% |
| TSCO241018P00270000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 16.80 | 14.70 | 15.30 | -4.20 | -20.00% | 3 | 1 | 22.97% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 2025-01-17 | 23.20 | 29.70 | 32.20 | 0.00 | - | 6 | 44 | 37.07% |
| TSCO250620P00270000 | 2024-04-24 1:34PM EDT | 2025-06-20 | 31.10 | 24.40 | 25.00 | 0.00 | - | 10 | 23 | 23.22% |
