Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.149,29 +81,38 (+0,45%) Euro Stoxx 50
4.921,47 +36,02 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.666,89 +1.014,10 (+1,67%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241115C00210000 | 2024-04-12 12:43PM EDT | 210.00 | 47.10 | 66.20 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO241115C00220000 | 2024-04-15 3:18PM EDT | 220.00 | 36.70 | 60.80 | 64.50 | 0.00 | - | - | 1 | 0.00% |
| TSCO241115C00230000 | 2024-05-22 9:41AM EDT | 230.00 | 61.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO241115C00240000 | 2024-04-11 10:49AM EDT | 240.00 | 28.00 | 42.30 | 44.80 | 0.00 | - | - | 3 | 0.00% |
| TSCO241115C00250000 | 2024-05-22 9:41AM EDT | 250.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSCO241115C00260000 | 2024-06-18 12:17PM EDT | 260.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSCO241115C00270000 | 2024-06-10 12:09PM EDT | 270.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| TSCO241115C00280000 | 2024-06-18 2:17PM EDT | 280.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| TSCO241115C00290000 | 2024-06-18 2:17PM EDT | 290.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSCO241115C00300000 | 2024-06-14 1:37PM EDT | 300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| TSCO241115C00310000 | 2024-06-18 10:34AM EDT | 310.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| TSCO241115C00320000 | 2024-06-03 1:38PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| TSCO241115C00330000 | 2024-06-17 11:39AM EDT | 330.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 3.13% |
| TSCO241115C00360000 | 2024-06-03 11:40AM EDT | 360.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| TSCO241115C00370000 | 2024-05-08 12:20PM EDT | 370.00 | 0.76 | 0.45 | 2.85 | 0.00 | - | 1 | 1 | 29.51% |
| TSCO241115C00400000 | 2024-06-10 2:07PM EDT | 400.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241115P00160000 | 2024-04-19 1:56PM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSCO241115P00165000 | 2024-06-03 9:53AM EDT | 165.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TSCO241115P00175000 | 2024-05-30 9:30AM EDT | 175.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TSCO241115P00180000 | 2024-04-25 10:57AM EDT | 180.00 | 1.55 | 0.25 | 1.55 | 0.00 | - | - | 3 | 46.52% |
| TSCO241115P00190000 | 2024-04-09 12:17PM EDT | 190.00 | 3.01 | 0.10 | 3.30 | 0.00 | - | - | 1 | 50.33% |
| TSCO241115P00195000 | 2024-04-19 1:07PM EDT | 195.00 | 3.70 | 0.35 | 1.35 | 0.00 | - | 3 | 3 | 38.75% |
| TSCO241115P00200000 | 2024-06-03 11:23AM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TSCO241115P00210000 | 2024-06-03 9:53AM EDT | 210.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 12.50% |
| TSCO241115P00220000 | 2024-06-04 11:02AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TSCO241115P00230000 | 2024-06-17 1:55PM EDT | 230.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO241115P00240000 | 2024-06-12 11:31AM EDT | 240.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| TSCO241115P00250000 | 2024-06-12 10:10AM EDT | 250.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| TSCO241115P00260000 | 2024-06-12 10:47AM EDT | 260.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| TSCO241115P00270000 | 2024-06-12 2:20PM EDT | 270.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| TSCO241115P00280000 | 2024-06-12 3:26PM EDT | 280.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 1.56% |
| TSCO241115P00290000 | 2024-06-17 1:56PM EDT | 290.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| TSCO241115P00300000 | 2024-06-12 3:08PM EDT | 300.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
