Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.137,78 +3,02 (+0,01%) Gold
2.334,50 -34,50 (-1,46%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.005,48 -736,14 (-1,21%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:57PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240705C00235000 | 2024-06-03 3:24PM EDT | 235.00 | 33.94 | 44.00 | 47.50 | 0.00 | - | 3 | 1 | 60.33% |
| TSCO240705C00255000 | 2024-06-03 9:57AM EDT | 255.00 | 22.30 | 24.10 | 27.70 | 0.00 | - | 1 | 0 | 40.02% |
| TSCO240705C00260000 | 2024-06-21 1:13PM EDT | 260.00 | 23.38 | 20.30 | 21.40 | +1.93 | +9.00% | 2 | 4 | 0.00% |
| TSCO240705C00265000 | 2024-06-10 10:22AM EDT | 265.00 | 11.75 | 15.50 | 16.60 | 0.00 | - | 1 | 1 | 14.89% |
| TSCO240705C00270000 | 2024-06-07 10:38AM EDT | 270.00 | 8.47 | 10.60 | 11.90 | 0.00 | - | 1 | 21 | 15.50% |
| TSCO240705C00275000 | 2024-06-12 10:44AM EDT | 275.00 | 8.30 | 7.40 | 7.90 | 0.00 | - | 2 | 3 | 16.75% |
| TSCO240705C00280000 | 2024-06-21 2:40PM EDT | 280.00 | 4.93 | 4.40 | 4.90 | -0.47 | -8.70% | 3 | 12 | 18.01% |
| TSCO240705C00285000 | 2024-06-21 2:40PM EDT | 285.00 | 2.63 | 2.30 | 2.65 | -1.13 | -30.05% | 3 | 3 | 18.14% |
| TSCO240705C00290000 | 2024-06-21 3:38PM EDT | 290.00 | 1.17 | 1.05 | 1.30 | -0.83 | -29.33% | 1 | 13 | 18.44% |
| TSCO240705C00295000 | 2024-06-21 10:11AM EDT | 295.00 | 1.09 | 0.45 | 0.60 | +0.34 | +45.33% | 23 | 24 | 18.95% |
| TSCO240705C00300000 | 2024-06-21 2:26PM EDT | 300.00 | 0.34 | 0.20 | 0.40 | -0.04 | -10.53% | 10 | 2 | 21.39% |
| TSCO240705C00315000 | 2024-05-28 12:01PM EDT | 315.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 34.84% |
| TSCO240705C00355000 | 2024-06-07 12:45PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 48.83% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240705P00165000 | 2024-06-04 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.66% |
| TSCO240705P00170000 | 2024-06-10 3:25PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 100.98% |
| TSCO240705P00240000 | 2024-06-03 11:57AM EDT | 240.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 48.29% |
| TSCO240705P00245000 | 2024-05-30 9:55AM EDT | 245.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 46.24% |
| TSCO240705P00250000 | 2024-06-20 2:01PM EDT | 250.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 40.89% |
| TSCO240705P00255000 | 2024-06-13 11:52AM EDT | 255.00 | 0.52 | 0.05 | 1.65 | 0.00 | - | 2 | 9 | 44.36% |
| TSCO240705P00260000 | 2024-06-21 9:44AM EDT | 260.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 12 | 26.56% |
| TSCO240705P00265000 | 2024-06-12 10:14AM EDT | 265.00 | 1.55 | 0.50 | 0.70 | 0.00 | - | - | 11 | 24.20% |
| TSCO240705P00270000 | 2024-06-21 12:59PM EDT | 270.00 | 0.85 | 1.05 | 1.30 | -0.13 | -13.27% | 4 | 19 | 23.01% |
| TSCO240705P00275000 | 2024-06-21 1:45PM EDT | 275.00 | 1.75 | 2.20 | 2.45 | -0.30 | -14.63% | 4 | 5 | 22.49% |
| TSCO240705P00280000 | 2024-06-20 2:30PM EDT | 280.00 | 3.20 | 4.00 | 4.50 | 0.00 | - | 25 | 20 | 23.04% |
