U.S. markets open in 7 hours 44 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,177.00 +20.00 (+0.05%) F Nasdaq
18,917.00 +41.00 (+0.22%) E-mini Russell 2000 Index Futur
2,082.80 +6.30 (+0.30%) Petróleo
78.87 +1.15 (+1.48%) Oro
2,352.80 +18.30 (+0.78%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620C00195000 | 2024-02-28 10:45AM EDT | 195.00 | 71.90 | 78.10 | 81.80 | 0.00 | - | - | 5 | 0.00% |
| TSCO250620C00200000 | 2024-02-28 10:45AM EDT | 200.00 | 68.10 | 74.30 | 78.20 | 0.00 | - | - | 5 | 0.00% |
| TSCO250620C00210000 | 2024-05-23 10:45AM EDT | 210.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO250620C00230000 | 2024-05-23 10:45AM EDT | 230.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 240.00 | 37.60 | 52.50 | 55.90 | 0.00 | - | 1 | 55 | 28.42% |
| TSCO250620C00250000 | 2024-05-06 11:08AM EDT | 250.00 | 46.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 260.00 | 32.50 | 39.40 | 41.10 | 0.00 | - | 3 | 31 | 25.86% |
| TSCO250620C00270000 | 2024-05-16 3:51PM EDT | 270.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250620C00280000 | 2024-05-21 10:41AM EDT | 280.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO250620C00290000 | 2024-05-20 1:26PM EDT | 290.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSCO250620C00300000 | 2024-05-22 2:53PM EDT | 300.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSCO250620C00310000 | 2024-05-21 10:43AM EDT | 310.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSCO250620C00320000 | 2024-04-09 2:53PM EDT | 320.00 | 11.40 | 14.20 | 16.30 | 0.00 | - | 1 | 5 | 25.71% |
| TSCO250620C00330000 | 2024-03-25 11:16AM EDT | 330.00 | 11.70 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 21.89% |
| TSCO250620C00340000 | 2024-04-29 12:01PM EDT | 340.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSCO250620C00350000 | 2024-04-29 9:35AM EDT | 350.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSCO250620C00360000 | 2024-05-20 12:57PM EDT | 360.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| TSCO250620C00370000 | 2024-05-21 10:18AM EDT | 370.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO250620C00380000 | 2024-03-28 1:50PM EDT | 380.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 12 | 12 | 26.73% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620P00135000 | 2024-02-06 3:00PM EDT | 135.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 55.21% |
| TSCO250620P00140000 | 2024-04-19 12:47PM EDT | 140.00 | 2.70 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 45.93% |
| TSCO250620P00165000 | 2024-05-09 1:14PM EDT | 165.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO250620P00175000 | 2024-04-24 12:34PM EDT | 175.00 | 4.10 | 0.25 | 4.50 | 0.00 | - | 1 | 17 | 37.61% |
| TSCO250620P00180000 | 2024-05-21 1:14PM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250620P00185000 | 2024-02-05 12:04PM EDT | 185.00 | 9.90 | 6.00 | 6.80 | 0.00 | - | - | 2 | 38.80% |
| TSCO250620P00190000 | 2024-02-21 1:59PM EDT | 190.00 | 9.70 | 4.70 | 5.90 | 0.00 | - | 1 | 85 | 35.28% |
| TSCO250620P00195000 | 2024-04-10 11:45AM EDT | 195.00 | 8.20 | 4.30 | 4.80 | 0.00 | - | 42 | 43 | 31.42% |
| TSCO250620P00200000 | 2024-05-08 12:41PM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250620P00210000 | 2024-04-25 2:04PM EDT | 210.00 | 9.00 | 5.60 | 6.40 | 0.00 | - | 10 | 16 | 29.33% |
| TSCO250620P00220000 | 2024-05-20 1:43PM EDT | 220.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO250620P00230000 | 2024-05-20 2:09PM EDT | 230.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO250620P00240000 | 2024-05-20 1:23PM EDT | 240.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO250620P00250000 | 2024-05-20 12:59PM EDT | 250.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| TSCO250620P00260000 | 2024-05-20 1:30PM EDT | 260.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSCO250620P00270000 | 2024-05-20 1:34PM EDT | 270.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSCO250620P00280000 | 2024-05-23 2:56PM EDT | 280.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TSCO250620P00290000 | 2024-05-20 1:02PM EDT | 290.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.