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
56.945,81 -607,47 (-1,06%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620C00195000 | 2024-02-28 10:45AM EDT | 195.00 | 71.90 | 78.10 | 81.80 | 0.00 | - | - | 5 | 34.02% |
| TSCO250620C00200000 | 2024-02-28 10:45AM EDT | 200.00 | 68.10 | 74.30 | 78.20 | 0.00 | - | - | 5 | 34.49% |
| TSCO250620C00210000 | 2024-05-23 10:45AM EDT | 210.00 | 86.25 | 82.00 | 84.90 | 0.00 | - | - | 1 | 51.00% |
| TSCO250620C00230000 | 2024-06-12 11:26AM EDT | 230.00 | 65.00 | 56.50 | 59.90 | 0.00 | - | 1 | 2 | 37.24% |
| TSCO250620C00240000 | 2024-06-17 10:54AM EDT | 240.00 | 64.00 | 49.50 | 52.90 | 0.00 | - | 2 | 55 | 35.92% |
| TSCO250620C00250000 | 2024-06-20 12:44PM EDT | 250.00 | 55.55 | 43.00 | 47.00 | 0.00 | - | 1 | 22 | 35.40% |
| TSCO250620C00260000 | 2024-06-26 9:51AM EDT | 260.00 | 37.08 | 36.50 | 41.00 | 0.00 | - | 5 | 33 | 34.38% |
| TSCO250620C00270000 | 2024-05-16 3:51PM EDT | 270.00 | 39.10 | 38.10 | 40.40 | 0.00 | - | 1 | 32 | 38.14% |
| TSCO250620C00280000 | 2024-06-28 9:30AM EDT | 280.00 | 28.70 | 27.60 | 29.50 | -11.64 | -28.85% | 1 | 16 | 31.71% |
| TSCO250620C00290000 | 2024-05-29 1:54PM EDT | 290.00 | 32.00 | 23.30 | 24.80 | 0.00 | - | 2 | 9 | 30.78% |
| TSCO250620C00300000 | 2024-06-26 1:38PM EDT | 300.00 | 18.58 | 19.00 | 21.40 | 0.00 | - | 2 | 122 | 30.67% |
| TSCO250620C00310000 | 2024-05-21 10:43AM EDT | 310.00 | 25.40 | 20.80 | 22.20 | 0.00 | - | 2 | 3 | 34.27% |
| TSCO250620C00320000 | 2024-04-09 2:53PM EDT | 320.00 | 11.40 | 14.20 | 16.30 | 0.00 | - | 1 | 5 | 31.03% |
| TSCO250620C00330000 | 2024-03-25 11:16AM EDT | 330.00 | 11.70 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 26.45% |
| TSCO250620C00340000 | 2024-04-29 12:01PM EDT | 340.00 | 12.70 | 13.70 | 14.40 | 0.00 | - | 5 | 5 | 33.56% |
| TSCO250620C00350000 | 2024-06-27 9:32AM EDT | 350.00 | 6.00 | 5.30 | 7.40 | 0.00 | - | 2 | 2 | 27.30% |
| TSCO250620C00360000 | 2024-05-20 12:57PM EDT | 360.00 | 10.10 | 8.50 | 12.50 | 0.00 | - | 47 | 49 | 35.38% |
| TSCO250620C00370000 | 2024-06-27 9:35AM EDT | 370.00 | 3.78 | 4.00 | 4.70 | 0.00 | - | 2 | 4 | 26.66% |
| TSCO250620C00380000 | 2024-03-28 1:50PM EDT | 380.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 12 | 12 | 30.85% |
| TSCO250620C00420000 | 2024-06-20 9:30AM EDT | 420.00 | 3.40 | 0.75 | 3.50 | 0.00 | - | - | 1 | 31.15% |
| TSCO250620C00430000 | 2024-06-20 9:30AM EDT | 430.00 | 2.80 | 0.00 | 3.20 | 0.00 | - | - | 1 | 31.66% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620P00135000 | 2024-02-06 3:00PM EDT | 135.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 55.41% |
| TSCO250620P00140000 | 2024-04-19 12:47PM EDT | 140.00 | 2.70 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 45.86% |
| TSCO250620P00165000 | 2024-05-09 1:14PM EDT | 165.00 | 1.94 | 0.20 | 4.00 | 0.00 | - | 1 | 3 | 39.44% |
| TSCO250620P00175000 | 2024-04-24 12:34PM EDT | 175.00 | 4.10 | 0.25 | 4.50 | 0.00 | - | 1 | 17 | 36.89% |
| TSCO250620P00180000 | 2024-06-06 10:56AM EDT | 180.00 | 3.10 | 2.35 | 3.00 | 0.00 | - | 5 | 33 | 31.26% |
| TSCO250620P00185000 | 2024-02-05 12:04PM EDT | 185.00 | 9.90 | 6.00 | 6.80 | 0.00 | - | - | 2 | 37.93% |
| TSCO250620P00190000 | 2024-06-24 12:01PM EDT | 190.00 | 3.21 | 3.00 | 4.40 | 0.00 | - | 30 | 116 | 31.20% |
| TSCO250620P00195000 | 2024-06-27 2:45PM EDT | 195.00 | 4.60 | 2.80 | 4.50 | 0.00 | - | 1 | 44 | 29.66% |
| TSCO250620P00200000 | 2024-06-27 3:51PM EDT | 200.00 | 5.00 | 4.40 | 5.00 | 0.00 | - | 1 | 44 | 28.92% |
| TSCO250620P00210000 | 2024-05-31 11:53AM EDT | 210.00 | 6.03 | 5.70 | 6.60 | 0.00 | - | 2 | 18 | 28.18% |
| TSCO250620P00220000 | 2024-06-28 2:43PM EDT | 220.00 | 8.20 | 7.50 | 8.50 | -1.30 | -13.68% | 1 | 31 | 27.36% |
| TSCO250620P00230000 | 2024-05-20 2:09PM EDT | 230.00 | 9.70 | 5.90 | 9.30 | 0.00 | - | 1 | 9 | 24.68% |
| TSCO250620P00240000 | 2024-06-28 9:42AM EDT | 240.00 | 12.40 | 10.50 | 13.40 | +0.70 | +5.98% | 1 | 13 | 25.61% |
| TSCO250620P00250000 | 2024-06-25 9:51AM EDT | 250.00 | 16.20 | 15.80 | 18.50 | 0.00 | - | 10 | 366 | 26.76% |
| TSCO250620P00260000 | 2024-06-25 3:17PM EDT | 260.00 | 22.19 | 18.10 | 21.60 | 0.00 | - | 1 | 19 | 25.23% |
| TSCO250620P00270000 | 2024-06-21 2:27PM EDT | 270.00 | 19.83 | 23.20 | 26.40 | 0.00 | - | 1 | 37 | 24.86% |
| TSCO250620P00280000 | 2024-06-12 9:45AM EDT | 280.00 | 24.85 | 28.50 | 29.70 | 0.00 | - | 5 | 13 | 22.53% |
| TSCO250620P00290000 | 2024-06-20 11:42AM EDT | 290.00 | 27.73 | 33.20 | 34.80 | 0.00 | - | 5 | 27 | 21.30% |
| TSCO250620P00300000 | 2024-06-20 9:53AM EDT | 300.00 | 31.15 | 38.00 | 43.00 | 0.00 | - | - | 1 | 22.51% |
