Deutsche Märkte öffnen in 4 Stunden 11 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.483,87 +1.985,38 (+3,71%) CMC Crypto 200
1.286,09 +15,35 (+1,21%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00205000 | 2024-03-27 3:16PM EDT | 205.00 | 54.45 | 67.50 | 70.90 | 0.00 | - | 1 | 1 | 579.30% |
| TSCO240503C00215000 | 2024-05-02 9:30AM EDT | 215.00 | 55.69 | 49.60 | 53.40 | +13.52 | +32.06% | 1 | 1 | 311.82% |
| TSCO240503C00220000 | 2024-05-02 12:20PM EDT | 220.00 | 46.51 | 44.70 | 47.60 | -12.29 | -20.90% | 10 | 10 | 244.53% |
| TSCO240503C00225000 | 2024-04-18 12:26PM EDT | 225.00 | 24.90 | 39.40 | 43.50 | 0.00 | - | - | 2 | 264.80% |
| TSCO240503C00240000 | 2024-04-26 1:24PM EDT | 240.00 | 33.63 | 25.50 | 28.20 | 0.00 | - | 1 | 2 | 105.47% |
| TSCO240503C00242500 | 2024-04-22 12:39PM EDT | 242.50 | 15.40 | 22.60 | 25.30 | 0.00 | - | 52 | 57 | 150.29% |
| TSCO240503C00245000 | 2024-04-22 12:39PM EDT | 245.00 | 13.70 | 19.80 | 23.00 | 0.00 | - | 58 | 58 | 145.61% |
| TSCO240503C00247500 | 2024-04-22 12:39PM EDT | 247.50 | 12.00 | 17.20 | 20.10 | 0.00 | - | 64 | 69 | 119.04% |
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 250.00 | 7.30 | 15.20 | 17.50 | 0.00 | - | 1 | 77 | 103.71% |
| TSCO240503C00252500 | 2024-04-24 1:19PM EDT | 252.50 | 9.10 | 12.20 | 15.60 | 0.00 | - | 7 | 62 | 110.94% |
| TSCO240503C00255000 | 2024-05-01 9:59AM EDT | 255.00 | 16.37 | 9.60 | 12.70 | 0.00 | - | 1 | 92 | 86.47% |
| TSCO240503C00257500 | 2024-04-25 11:23AM EDT | 257.50 | 7.70 | 7.20 | 10.20 | 0.00 | - | - | 97 | 73.78% |
| TSCO240503C00260000 | 2024-04-29 1:52PM EDT | 260.00 | 16.90 | 5.20 | 7.50 | 0.00 | - | 17 | 177 | 55.42% |
| TSCO240503C00262500 | 2024-04-25 11:59AM EDT | 262.50 | 5.10 | 4.10 | 5.90 | 0.00 | - | - | 2 | 61.43% |
| TSCO240503C00265000 | 2024-05-02 12:42PM EDT | 265.00 | 3.20 | 2.30 | 3.70 | -8.98 | -73.73% | 1 | 84 | 49.85% |
| TSCO240503C00267500 | 2024-05-01 10:55AM EDT | 267.50 | 4.00 | 1.15 | 1.35 | 0.00 | - | 1 | 35 | 30.86% |
| TSCO240503C00270000 | 2024-05-02 12:37PM EDT | 270.00 | 0.65 | 0.35 | 1.40 | -2.59 | -79.94% | 2 | 171 | 48.88% |
| TSCO240503C00272500 | 2024-05-02 3:39PM EDT | 272.50 | 0.18 | 0.10 | 0.20 | -1.82 | -91.00% | 31 | 122 | 31.49% |
| TSCO240503C00275000 | 2024-05-02 10:27AM EDT | 275.00 | 0.17 | 0.00 | 0.15 | -1.06 | -86.18% | 3 | 76 | 38.38% |
| TSCO240503C00277500 | 2024-05-01 3:04PM EDT | 277.50 | 0.15 | 0.00 | 0.20 | -0.53 | -77.94% | 1 | 13 | 50.00% |
| TSCO240503C00280000 | 2024-05-01 3:12PM EDT | 280.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 16 | 104 | 67.68% |
| TSCO240503C00285000 | 2024-04-30 3:54PM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 85.45% |
| TSCO240503C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 102.25% |
| TSCO240503C00295000 | 2024-04-30 9:45AM EDT | 295.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 96.88% |
| TSCO240503C00300000 | 2024-03-21 3:51PM EDT | 300.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 127.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| TSCO240503P00222500 | 2024-04-19 3:21PM EDT | 222.50 | 0.74 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 194.73% |
| TSCO240503P00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 184.77% |
| TSCO240503P00227500 | 2024-04-19 3:16PM EDT | 227.50 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 174.80% |
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 230.00 | 0.81 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 110.94% |
| TSCO240503P00232500 | 2024-04-24 12:55PM EDT | 232.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 154.88% |
| TSCO240503P00235000 | 2024-04-26 11:37AM EDT | 235.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 178 | 144.92% |
| TSCO240503P00237500 | 2024-04-15 3:18PM EDT | 237.50 | 5.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.96% |
| TSCO240503P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 117 | 125.10% |
| TSCO240503P00242500 | 2024-04-24 10:16AM EDT | 242.50 | 2.25 | 0.00 | 1.00 | 0.00 | - | - | 17 | 122.75% |
| TSCO240503P00245000 | 2024-04-26 2:55PM EDT | 245.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 47 | 105.18% |
| TSCO240503P00247500 | 2024-04-25 9:50AM EDT | 247.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 208 | 25.00% |
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 250.00 | 1.82 | 0.00 | 0.75 | 0.00 | - | 12 | 223 | 85.06% |
| TSCO240503P00252500 | 2024-04-25 9:34AM EDT | 252.50 | 3.66 | 0.00 | 0.55 | 0.00 | - | - | 36 | 69.53% |
| TSCO240503P00255000 | 2024-04-26 1:15PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 50 | 76.07% |
| TSCO240503P00257500 | 2024-04-29 10:57AM EDT | 257.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 51 | 76 | 42.97% |
| TSCO240503P00260000 | 2024-05-01 9:39AM EDT | 260.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 89 | 38.04% |
| TSCO240503P00262500 | 2024-04-30 2:49PM EDT | 262.50 | 0.30 | 0.30 | 1.05 | 0.00 | - | 1 | 277 | 47.68% |
| TSCO240503P00265000 | 2024-05-02 12:42PM EDT | 265.00 | 0.85 | 0.80 | 1.00 | +0.52 | +157.58% | 1 | 56 | 30.96% |
| TSCO240503P00267500 | 2024-05-02 1:34PM EDT | 267.50 | 1.65 | 1.85 | 2.20 | +1.07 | +184.48% | 12 | 30 | 31.76% |
| TSCO240503P00270000 | 2024-05-02 3:04PM EDT | 270.00 | 3.79 | 2.60 | 4.10 | +1.89 | +99.47% | 12 | 26 | 36.38% |
| TSCO240503P00272500 | 2024-05-02 12:35PM EDT | 272.50 | 5.20 | 4.50 | 7.10 | +2.55 | +96.23% | 3 | 14 | 61.33% |
| TSCO240503P00275000 | 2024-05-02 3:39PM EDT | 275.00 | 8.17 | 6.90 | 10.20 | +4.15 | +103.23% | 41 | 67 | 88.23% |
| TSCO240503P00277500 | 2024-05-02 1:34PM EDT | 277.50 | 10.18 | 10.10 | 12.90 | +2.21 | +27.73% | 5 | 23 | 69.82% |
| TSCO240503P00280000 | 2024-05-01 9:41AM EDT | 280.00 | 8.00 | 11.70 | 15.30 | 0.00 | - | 2 | 4 | 58.59% |
