Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.968,21 -469,25 (-0,82%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018C00210000 | 2024-05-20 3:32PM EDT | 210.00 | 76.88 | 81.90 | 85.70 | 0.00 | - | 1 | 6 | 91.85% |
| TSCO241018C00220000 | 2024-06-03 11:59AM EDT | 220.00 | 51.50 | 52.90 | 56.90 | 0.00 | - | 1 | 2 | 44.73% |
| TSCO241018C00230000 | 2024-06-26 3:30PM EDT | 230.00 | 43.30 | 43.50 | 47.30 | 0.00 | - | 10 | 34 | 39.39% |
| TSCO241018C00240000 | 2024-06-25 2:16PM EDT | 240.00 | 33.70 | 35.40 | 40.00 | 0.00 | - | 3 | 12 | 38.78% |
| TSCO241018C00250000 | 2024-06-26 1:23PM EDT | 250.00 | 27.40 | 28.30 | 31.40 | 0.00 | - | 1 | 25 | 34.55% |
| TSCO241018C00260000 | 2024-06-28 9:30AM EDT | 260.00 | 25.00 | 21.00 | 25.30 | +3.81 | +17.98% | 1 | 77 | 34.03% |
| TSCO241018C00270000 | 2024-06-25 11:31AM EDT | 270.00 | 14.90 | 16.70 | 17.80 | 0.00 | - | 8 | 40 | 29.86% |
| TSCO241018C00280000 | 2024-06-28 2:44PM EDT | 280.00 | 12.18 | 11.90 | 12.80 | +1.68 | +16.00% | 53 | 44 | 28.57% |
| TSCO241018C00290000 | 2024-06-28 10:22AM EDT | 290.00 | 8.80 | 8.10 | 8.90 | +1.26 | +16.71% | 4 | 376 | 27.62% |
| TSCO241018C00300000 | 2024-06-28 9:45AM EDT | 300.00 | 6.00 | 4.20 | 6.00 | +1.20 | +25.00% | 2 | 164 | 26.94% |
| TSCO241018C00310000 | 2024-06-28 10:19AM EDT | 310.00 | 3.65 | 2.25 | 4.00 | +0.70 | +23.73% | 2 | 124 | 26.62% |
| TSCO241018C00320000 | 2024-06-26 10:01AM EDT | 320.00 | 1.80 | 2.05 | 2.55 | 0.00 | - | 4 | 25 | 26.24% |
| TSCO241018C00330000 | 2024-06-27 3:50PM EDT | 330.00 | 1.25 | 0.60 | 2.55 | 0.00 | - | 1 | 14 | 29.41% |
| TSCO241018C00340000 | 2024-06-27 3:58PM EDT | 340.00 | 0.80 | 0.40 | 1.15 | 0.00 | - | 4 | 87 | 26.72% |
| TSCO241018C00350000 | 2024-05-17 12:33PM EDT | 350.00 | 1.70 | 0.95 | 1.35 | 0.00 | - | 5 | 32 | 30.26% |
| TSCO241018C00390000 | 2024-05-23 10:20AM EDT | 390.00 | 0.53 | 0.10 | 2.35 | 0.00 | - | - | 3 | 44.39% |
| TSCO241018C00400000 | 2024-05-22 3:34PM EDT | 400.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 33.84% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018P00120000 | 2024-06-27 11:50AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 68.07% |
| TSCO241018P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSCO241018P00155000 | 2024-02-16 10:30AM EDT | 155.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 10 | 10 | 52.32% |
| TSCO241018P00160000 | 2024-02-20 10:30AM EDT | 160.00 | 1.41 | 0.00 | 2.50 | 0.00 | - | - | 2 | 56.40% |
| TSCO241018P00165000 | 2024-02-16 2:12PM EDT | 165.00 | 1.65 | 0.50 | 2.85 | 0.00 | - | 2 | 2 | 56.91% |
| TSCO241018P00170000 | 2024-06-26 12:36PM EDT | 170.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 4 | 23 | 47.12% |
| TSCO241018P00175000 | 2024-04-12 10:52AM EDT | 175.00 | 1.70 | 0.10 | 1.75 | 0.00 | - | 5 | 5 | 51.69% |
| TSCO241018P00180000 | 2024-04-03 2:20PM EDT | 180.00 | 1.35 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 43.01% |
| TSCO241018P00185000 | 2024-05-13 1:56PM EDT | 185.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 34 | 50.85% |
| TSCO241018P00190000 | 2024-06-27 10:40AM EDT | 190.00 | 0.58 | 0.25 | 0.90 | -0.13 | -18.31% | 10 | 480 | 37.72% |
| TSCO241018P00195000 | 2024-05-13 3:11PM EDT | 195.00 | 0.90 | 0.25 | 2.70 | 0.00 | - | 30 | 566 | 45.65% |
| TSCO241018P00200000 | 2024-06-03 10:50AM EDT | 200.00 | 0.73 | 0.35 | 1.10 | -0.22 | -23.16% | 1 | 21 | 34.49% |
| TSCO241018P00210000 | 2024-06-28 9:33AM EDT | 210.00 | 0.92 | 0.10 | 1.25 | -0.35 | -27.56% | 2 | 31 | 30.73% |
| TSCO241018P00220000 | 2024-05-28 10:55AM EDT | 220.00 | 1.56 | 1.70 | 2.10 | 0.00 | - | 3 | 30 | 29.92% |
| TSCO241018P00230000 | 2024-06-28 12:47PM EDT | 230.00 | 2.67 | 2.45 | 4.70 | -0.83 | -23.71% | 2 | 153 | 32.85% |
| TSCO241018P00240000 | 2024-06-28 12:45PM EDT | 240.00 | 3.90 | 2.50 | 5.20 | -1.30 | -25.00% | 1 | 283 | 28.27% |
| TSCO241018P00250000 | 2024-06-25 2:38PM EDT | 250.00 | 8.40 | 6.10 | 6.70 | 0.00 | - | 21 | 46 | 25.39% |
| TSCO241018P00260000 | 2024-06-28 3:49PM EDT | 260.00 | 9.50 | 9.30 | 10.40 | -1.20 | -11.21% | 4 | 110 | 25.42% |
| TSCO241018P00270000 | 2024-06-27 3:38PM EDT | 270.00 | 15.10 | 13.20 | 14.10 | 0.00 | - | 3 | 32 | 23.65% |
| TSCO241018P00280000 | 2024-06-28 1:45PM EDT | 280.00 | 18.73 | 18.40 | 19.80 | -1.92 | -9.30% | 1 | 85 | 23.47% |
| TSCO241018P00290000 | 2024-06-24 3:40PM EDT | 290.00 | 20.30 | 24.10 | 26.80 | 0.00 | - | 5 | 43 | 23.77% |
| TSCO241018P00300000 | 2024-06-26 9:35AM EDT | 300.00 | 35.10 | 31.00 | 33.60 | 0.00 | - | 1 | 4 | 21.76% |
| TSCO241018P00320000 | 2024-04-26 10:47AM EDT | 320.00 | 47.55 | 37.20 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
