Deutsche Märkte schließen in 7 Stunden 53 Minuten
DAX
18.678,44 -60,37 (-0,32%) Euro Stoxx 50
5.056,98 -15,47 (-0,30%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.390,90 +5,40 (+0,23%) EUR/USD
1,0867 -0,0002 (-0,02%) Bitcoin EUR
60.940,78 +33,52 (+0,06%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00100000 | 2024-04-26 1:17PM EDT | 100.00 | 173.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240621C00135000 | 2023-11-14 12:19PM EDT | 135.00 | 74.68 | 89.40 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00150000 | 2023-12-04 4:21PM EDT | 150.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621C00155000 | 2023-11-22 11:38AM EDT | 155.00 | 49.48 | 63.00 | 64.30 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621C00160000 | 2024-01-18 12:10PM EDT | 160.00 | 70.79 | 75.60 | 80.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00165000 | 2024-03-13 3:12PM EDT | 165.00 | 90.90 | 78.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00170000 | 2024-02-16 10:30AM EDT | 170.00 | 69.00 | 87.50 | 91.10 | 0.00 | - | 3 | 5 | 0.00% |
| TSCO240621C00175000 | 2024-02-16 10:30AM EDT | 175.00 | 64.25 | 83.40 | 86.20 | 0.00 | - | 3 | 6 | 0.00% |
| TSCO240621C00180000 | 2024-01-19 4:23PM EDT | 180.00 | 55.70 | 56.90 | 60.20 | 0.00 | - | 3 | 1 | 0.00% |
| TSCO240621C00185000 | 2023-11-15 3:31PM EDT | 185.00 | 33.20 | 38.50 | 41.30 | 0.00 | - | - | 2 | 0.00% |
| TSCO240621C00190000 | 2023-12-28 1:59PM EDT | 190.00 | 34.73 | 41.70 | 45.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSCO240621C00195000 | 2024-01-31 4:30PM EDT | 195.00 | 37.30 | 58.20 | 63.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240621C00200000 | 2024-03-12 2:44PM EDT | 200.00 | 53.73 | 50.40 | 54.30 | 0.00 | - | 1 | 9 | 0.00% |
| TSCO240621C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 43.50 | 44.50 | 47.00 | 0.00 | - | 41 | 144 | 0.00% |
| TSCO240621C00220000 | 2024-04-16 1:04PM EDT | 220.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSCO240621C00230000 | 2024-05-07 10:50AM EDT | 230.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240621C00240000 | 2024-05-15 10:54AM EDT | 240.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSCO240621C00250000 | 2024-05-16 11:43AM EDT | 250.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240621C00260000 | 2024-05-16 10:35AM EDT | 260.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240621C00270000 | 2024-05-16 1:57PM EDT | 270.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSCO240621C00280000 | 2024-05-16 1:47PM EDT | 280.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TSCO240621C00290000 | 2024-05-16 3:47PM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSCO240621C00300000 | 2024-05-16 1:23PM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSCO240621C00310000 | 2024-05-13 12:12PM EDT | 310.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO240621C00320000 | 2024-04-23 10:01AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240621C00330000 | 2024-02-27 2:16PM EDT | 330.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 1 | 9 | 35.60% |
| TSCO240621C00340000 | 2024-04-30 1:16PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240621C00350000 | 2023-10-20 2:34PM EDT | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 233 | 55.36% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 60.72% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 48.34% |
| TSCO240621C00390000 | 2024-05-13 3:27PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 53 | 46.68% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00100000 | 2023-10-24 12:35PM EDT | 100.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | - | 5 | 175.15% |
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 195.70% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 166.26% |
| TSCO240621P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 145.02% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 138.62% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 147.07% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 132.96% |
| TSCO240621P00140000 | 2024-05-13 11:36AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSCO240621P00145000 | 2024-05-09 3:51PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSCO240621P00150000 | 2024-05-09 3:52PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSCO240621P00155000 | 2024-05-14 12:17PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240621P00160000 | 2024-01-17 3:13PM EDT | 160.00 | 0.93 | 0.15 | 0.75 | 0.00 | - | 1 | 31 | 85.94% |
| TSCO240621P00165000 | 2024-01-17 4:35PM EDT | 165.00 | 1.30 | 0.20 | 0.85 | 0.00 | - | 6 | 42 | 83.64% |
| TSCO240621P00170000 | 2024-02-01 1:33PM EDT | 170.00 | 0.80 | 0.05 | 2.05 | 0.00 | - | 10 | 76 | 89.75% |
| TSCO240621P00175000 | 2024-04-12 10:55AM EDT | 175.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 86.28% |
| TSCO240621P00180000 | 2024-02-27 12:36PM EDT | 180.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 53 | 68.75% |
| TSCO240621P00185000 | 2024-01-29 12:04PM EDT | 185.00 | 2.60 | 0.25 | 0.90 | 0.00 | - | 1 | 29 | 68.21% |
| TSCO240621P00190000 | 2024-02-23 3:23PM EDT | 190.00 | 1.10 | 0.25 | 1.60 | 0.00 | - | 6 | 89 | 70.19% |
| TSCO240621P00195000 | 2024-03-05 10:51AM EDT | 195.00 | 0.93 | 0.20 | 0.75 | 0.00 | - | 10 | 113 | 58.50% |
| TSCO240621P00200000 | 2024-05-14 11:19AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSCO240621P00210000 | 2024-05-13 10:33AM EDT | 210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240621P00220000 | 2024-05-14 1:47PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSCO240621P00230000 | 2024-05-16 1:11PM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSCO240621P00240000 | 2024-05-15 11:31AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSCO240621P00250000 | 2024-05-15 10:57AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO240621P00260000 | 2024-05-16 2:42PM EDT | 260.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 3.13% |
| TSCO240621P00270000 | 2024-05-16 11:04AM EDT | 270.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSCO240621P00280000 | 2024-05-16 11:54AM EDT | 280.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
