Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240705C00235000 | 2024-06-03 3:24PM EDT | 235.00 | 33.94 | 34.10 | 37.80 | 0.00 | - | 3 | 1 | 78.05% |
| TSCO240705C00255000 | 2024-06-28 3:41PM EDT | 255.00 | 15.40 | 14.50 | 17.50 | +2.05 | +15.36% | 1 | 1 | 58.23% |
| TSCO240705C00260000 | 2024-06-26 9:47AM EDT | 260.00 | 9.40 | 9.60 | 12.30 | 0.00 | - | 28 | 27 | 44.46% |
| TSCO240705C00265000 | 2024-06-27 3:56PM EDT | 265.00 | 7.90 | 6.10 | 7.60 | +2.20 | +38.60% | 5 | 3 | 34.22% |
| TSCO240705C00270000 | 2024-06-28 3:43PM EDT | 270.00 | 3.00 | 2.85 | 3.50 | +1.07 | +55.44% | 11 | 40 | 25.34% |
| TSCO240705C00275000 | 2024-06-28 3:53PM EDT | 275.00 | 1.20 | 0.65 | 1.40 | +0.30 | +33.33% | 40 | 22 | 23.80% |
| TSCO240705C00280000 | 2024-06-28 2:33PM EDT | 280.00 | 0.70 | 0.00 | 0.75 | +0.23 | +48.94% | 56 | 60 | 27.37% |
| TSCO240705C00282500 | 2024-06-28 3:55PM EDT | 282.50 | 0.67 | 0.15 | 0.55 | +0.44 | +191.30% | 16 | 18 | 28.91% |
| TSCO240705C00285000 | 2024-06-28 3:02PM EDT | 285.00 | 0.18 | 0.00 | 2.00 | +0.03 | +20.00% | 30 | 21 | 50.22% |
| TSCO240705C00287500 | 2024-06-28 3:21PM EDT | 287.50 | 0.10 | 0.05 | 0.40 | -0.05 | -33.33% | 6 | 32 | 33.86% |
| TSCO240705C00290000 | 2024-06-28 9:30AM EDT | 290.00 | 0.50 | 0.00 | 2.00 | +0.34 | +212.50% | 2 | 13 | 59.47% |
| TSCO240705C00295000 | 2024-06-25 3:37PM EDT | 295.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 219 | 51.03% |
| TSCO240705C00300000 | 2024-06-21 2:26PM EDT | 300.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 58.06% |
| TSCO240705C00305000 | 2024-06-20 3:43PM EDT | 305.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.91% |
| TSCO240705C00315000 | 2024-06-25 3:39PM EDT | 315.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 56.45% |
| TSCO240705C00340000 | 2024-06-24 12:36PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 93.36% |
| TSCO240705C00355000 | 2024-06-07 12:45PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 82.42% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240705P00165000 | 2024-06-04 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 187.50% |
| TSCO240705P00170000 | 2024-06-10 3:25PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 177.34% |
| TSCO240705P00240000 | 2024-06-26 3:08PM EDT | 240.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 53.32% |
| TSCO240705P00245000 | 2024-06-28 9:30AM EDT | 245.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 21 | 22 | 42.19% |
| TSCO240705P00250000 | 2024-06-26 12:31PM EDT | 250.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 44.36% |
| TSCO240705P00255000 | 2024-06-27 1:34PM EDT | 255.00 | 0.58 | 0.10 | 0.30 | 0.00 | - | 8 | 16 | 29.88% |
| TSCO240705P00260000 | 2024-06-28 3:39PM EDT | 260.00 | 0.35 | 0.00 | 2.40 | -0.45 | -56.25% | 16 | 40 | 45.39% |
| TSCO240705P00262500 | 2024-06-28 1:55PM EDT | 262.50 | 0.53 | 0.35 | 0.70 | -1.22 | -69.71% | 123 | 83 | 22.88% |
| TSCO240705P00265000 | 2024-06-28 11:47AM EDT | 265.00 | 0.92 | 0.70 | 1.35 | -1.13 | -55.12% | 23 | 52 | 23.80% |
| TSCO240705P00270000 | 2024-06-28 3:10PM EDT | 270.00 | 2.61 | 2.40 | 3.00 | -2.19 | -45.63% | 10 | 28 | 21.73% |
| TSCO240705P00272500 | 2024-06-28 12:05PM EDT | 272.50 | 3.59 | 3.80 | 4.40 | -3.88 | -51.94% | 22 | 4 | 21.51% |
| TSCO240705P00275000 | 2024-06-28 11:30AM EDT | 275.00 | 3.84 | 5.10 | 6.50 | -4.02 | -51.15% | 6 | 10 | 24.66% |
| TSCO240705P00280000 | 2024-06-26 1:12PM EDT | 280.00 | 12.58 | 8.70 | 11.80 | 0.00 | - | 5 | 162 | 38.31% |
| TSCO240705P00282500 | 2024-06-25 3:50PM EDT | 282.50 | 18.52 | 11.10 | 13.30 | 0.00 | - | 2 | 1 | 32.35% |
| TSCO240705P00285000 | 2024-06-25 3:50PM EDT | 285.00 | 21.00 | 13.10 | 16.40 | 0.00 | - | 7 | 11 | 43.90% |
| TSCO240705P00290000 | 2024-06-20 12:01PM EDT | 290.00 | 7.90 | 18.10 | 21.20 | 0.00 | - | - | 1 | 50.07% |
| TSCO240705P00295000 | 2024-06-25 9:35AM EDT | 295.00 | 25.00 | 22.80 | 26.10 | 0.00 | - | 1 | 1 | 56.59% |
© 2024 Yahoo. Todos los derechos reservados.