Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,63 +15,87 (+0,04%) Gold
2.334,60 -34,40 (-1,45%) EUR/USD
1,0695 -0,0011 (-0,11%) Bitcoin EUR
60.002,05 -728,89 (-1,20%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628C00245000 | 2024-06-03 2:45PM EDT | 245.00 | 34.90 | 34.60 | 37.20 | +12.40 | +55.11% | 1 | 1 | 61.13% |
| TSCO240628C00265000 | 2024-05-20 10:43AM EDT | 265.00 | 21.55 | 23.90 | 27.50 | 0.00 | - | - | 16 | 99.76% |
| TSCO240628C00270000 | 2024-06-17 3:39PM EDT | 270.00 | 19.60 | 10.30 | 10.90 | 0.00 | - | 2 | 22 | 0.00% |
| TSCO240628C00272500 | 2024-06-21 1:12PM EDT | 272.50 | 10.83 | 8.10 | 8.70 | -0.37 | -3.30% | 5 | 4 | 0.00% |
| TSCO240628C00275000 | 2024-06-07 10:57AM EDT | 275.00 | 4.70 | 6.30 | 6.80 | 0.00 | - | 1 | 1 | 12.38% |
| TSCO240628C00277500 | 2024-06-21 3:09PM EDT | 277.50 | 4.85 | 4.60 | 5.00 | -0.85 | -14.91% | 2 | 6 | 14.87% |
| TSCO240628C00280000 | 2024-06-21 3:17PM EDT | 280.00 | 3.66 | 3.20 | 3.60 | -0.54 | -12.86% | 7 | 10 | 16.58% |
| TSCO240628C00282500 | 2024-06-21 3:09PM EDT | 282.50 | 2.34 | 2.05 | 2.35 | -0.64 | -21.48% | 6 | 5 | 16.77% |
| TSCO240628C00285000 | 2024-06-21 3:18PM EDT | 285.00 | 1.50 | 1.30 | 1.55 | -0.90 | -37.50% | 36 | 8 | 17.68% |
| TSCO240628C00287500 | 2024-06-21 2:41PM EDT | 287.50 | 1.02 | 0.75 | 0.95 | -0.28 | -21.54% | 8 | 11 | 18.09% |
| TSCO240628C00290000 | 2024-06-21 1:02PM EDT | 290.00 | 0.93 | 0.40 | 0.60 | +0.08 | +9.41% | 7 | 21 | 18.92% |
| TSCO240628C00292500 | 2024-06-21 3:44PM EDT | 292.50 | 0.33 | 0.25 | 0.35 | -1.77 | -76.62% | 3 | 5 | 19.34% |
| TSCO240628C00295000 | 2024-06-21 1:57PM EDT | 295.00 | 0.26 | 0.15 | 0.35 | -1.25 | -82.78% | 13 | 43 | 22.46% |
| TSCO240628C00305000 | 2024-05-31 2:02PM EDT | 305.00 | 0.82 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 36.74% |
| TSCO240628C00310000 | 2024-05-22 3:59PM EDT | 310.00 | 0.63 | 0.05 | 0.10 | 0.00 | - | - | 1 | 31.54% |
| TSCO240628C00315000 | 2024-05-21 10:03AM EDT | 315.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 0 | 52.20% |
| TSCO240628C00320000 | 2024-06-14 1:11PM EDT | 320.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | - | 1 | 52.83% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 138.28% |
| TSCO240628P00185000 | 2024-06-11 1:35PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 140.14% |
| TSCO240628P00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 50 | 103.71% |
| TSCO240628P00215000 | 2024-06-17 10:24AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 67.19% |
| TSCO240628P00240000 | 2024-05-14 3:51PM EDT | 240.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 71.19% |
| TSCO240628P00245000 | 2024-06-17 12:24PM EDT | 245.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 22 | 51.71% |
| TSCO240628P00250000 | 2024-05-17 12:47PM EDT | 250.00 | 0.77 | 0.10 | 1.50 | 0.00 | - | 20 | 21 | 56.93% |
| TSCO240628P00255000 | 2024-06-13 9:30AM EDT | 255.00 | 0.43 | 0.05 | 0.55 | 0.00 | - | 1 | 27 | 45.22% |
| TSCO240628P00260000 | 2024-06-21 12:58PM EDT | 260.00 | 0.21 | 0.05 | 0.40 | -0.19 | -47.50% | 4 | 7 | 35.45% |
| TSCO240628P00262500 | 2024-06-17 9:30AM EDT | 262.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 30.10% |
| TSCO240628P00265000 | 2024-06-20 2:03PM EDT | 265.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 12 | 27.78% |
| TSCO240628P00267500 | 2024-06-21 2:29PM EDT | 267.50 | 0.40 | 0.30 | 0.50 | -0.08 | -16.67% | 80 | 6 | 26.73% |
| TSCO240628P00270000 | 2024-06-21 3:16PM EDT | 270.00 | 0.58 | 0.45 | 0.70 | -0.07 | -10.77% | 3 | 20 | 25.51% |
| TSCO240628P00272500 | 2024-06-21 12:58PM EDT | 272.50 | 0.58 | 0.80 | 1.10 | -0.42 | -42.00% | 5 | 9 | 25.35% |
| TSCO240628P00275000 | 2024-06-21 1:35PM EDT | 275.00 | 1.05 | 1.35 | 1.60 | -0.75 | -41.67% | 16 | 36 | 24.74% |
| TSCO240628P00277500 | 2024-06-21 10:32AM EDT | 277.50 | 1.60 | 2.15 | 2.40 | +0.59 | +58.42% | 1 | 3 | 24.93% |
| TSCO240628P00280000 | 2024-06-21 3:37PM EDT | 280.00 | 3.23 | 3.20 | 3.40 | +0.33 | +11.38% | 7 | 7 | 24.93% |
| TSCO240628P00290000 | 2024-06-21 11:18AM EDT | 290.00 | 7.00 | 10.30 | 12.40 | -3.43 | -32.89% | 1 | 16 | 44.03% |
