Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,36 +210,98 (+0,56%) Gold
2.402,90 +4,90 (+0,20%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.390,01 +882,36 (+1,48%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240419C00105000 | 2023-12-01 3:33PM EDT | 105.00 | 106.10 | 108.60 | 113.30 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240419C00155000 | 2024-02-01 3:11PM EDT | 155.00 | 77.91 | 96.00 | 100.60 | 0.00 | - | - | 1 | 484.38% |
| TSCO240419C00170000 | 2024-02-26 10:50AM EDT | 170.00 | 75.70 | 87.70 | 91.90 | 0.00 | - | 4 | 4 | 767.38% |
| TSCO240419C00180000 | 2023-10-27 12:46PM EDT | 180.00 | 21.80 | 25.70 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240419C00185000 | 2023-12-04 10:36AM EDT | 185.00 | 33.00 | 31.70 | 34.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSCO240419C00190000 | 2024-01-19 1:13PM EDT | 190.00 | 43.44 | 45.00 | 49.70 | 0.00 | - | 1 | 13 | 0.00% |
| TSCO240419C00195000 | 2023-12-14 4:49PM EDT | 195.00 | 35.30 | 30.80 | 33.80 | 0.00 | - | 2 | 17 | 0.00% |
| TSCO240419C00200000 | 2024-04-15 11:38AM EDT | 200.00 | 45.14 | 51.20 | 53.70 | 0.00 | - | 1 | 76 | 290.43% |
| TSCO240419C00210000 | 2024-04-18 1:06PM EDT | 210.00 | 37.62 | 41.20 | 43.70 | 0.00 | - | 3 | 57 | 241.02% |
| TSCO240419C00220000 | 2024-04-19 3:24PM EDT | 220.00 | 31.72 | 31.00 | 33.70 | +4.84 | +18.01% | 2 | 126 | 192.38% |
| TSCO240419C00230000 | 2024-04-19 3:24PM EDT | 230.00 | 21.75 | 21.20 | 23.60 | +3.80 | +21.17% | 26 | 288 | 139.45% |
| TSCO240419C00240000 | 2024-04-19 3:24PM EDT | 240.00 | 11.75 | 11.30 | 14.20 | +5.10 | +76.69% | 28 | 165 | 109.72% |
| TSCO240419C00242500 | 2024-04-19 3:31PM EDT | 242.50 | 9.93 | 9.00 | 10.70 | +6.93 | +231.00% | 6 | 17 | 63.28% |
| TSCO240419C00245000 | 2024-04-18 3:07PM EDT | 245.00 | 6.68 | 6.30 | 8.20 | +3.88 | +138.57% | 10 | 489 | 51.56% |
| TSCO240419C00247500 | 2024-04-19 1:44PM EDT | 247.50 | 4.29 | 3.00 | 6.70 | +2.74 | +176.77% | 10 | 30 | 65.58% |
| TSCO240419C00250000 | 2024-04-19 3:33PM EDT | 250.00 | 2.23 | 1.50 | 3.00 | +1.72 | +337.25% | 55 | 411 | 20.51% |
| TSCO240419C00252500 | 2024-04-19 3:31PM EDT | 252.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 65 | 40 | 0.00% |
| TSCO240419C00255000 | 2024-04-19 12:02PM EDT | 255.00 | 0.10 | 0.00 | 0.55 | -0.10 | -50.00% | 41 | 110 | 26.07% |
| TSCO240419C00257500 | 2024-04-17 3:23PM EDT | 257.50 | 0.08 | 0.00 | 0.55 | 0.00 | - | 3 | 143 | 39.84% |
| TSCO240419C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 0.29 | 0.00 | 0.10 | +0.24 | +480.00% | 2 | 360 | 33.20% |
| TSCO240419C00262500 | 2024-04-17 3:23PM EDT | 262.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 31 | 146 | 67.77% |
| TSCO240419C00265000 | 2024-04-10 11:23AM EDT | 265.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 171 | 78.91% |
| TSCO240419C00267500 | 2024-04-16 10:03AM EDT | 267.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 58 | 88.57% |
| TSCO240419C00270000 | 2024-04-17 11:57AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 272 | 99.80% |
| TSCO240419C00272500 | 2024-04-12 10:15AM EDT | 272.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 109.67% |
| TSCO240419C00275000 | 2024-04-09 3:00PM EDT | 275.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 119.34% |
| TSCO240419C00277500 | 2024-03-28 11:11AM EDT | 277.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 128.61% |
| TSCO240419C00280000 | 2024-04-04 3:36PM EDT | 280.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 79.69% |
| TSCO240419C00282500 | 2024-03-22 9:40AM EDT | 282.50 | 1.27 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 146.58% |
| TSCO240419C00285000 | 2024-03-22 11:27AM EDT | 285.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 110 | 112 | 153.91% |
| TSCO240419C00290000 | 2024-04-04 1:51PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 11 | 172.07% |
| TSCO240419C00295000 | 2024-03-21 2:07PM EDT | 295.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 188.28% |
| TSCO240419C00300000 | 2024-04-03 1:16PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 9 | 203.91% |
| TSCO240419C00325000 | 2024-03-28 2:15PM EDT | 325.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 301.86% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240419P00100000 | 2024-04-15 12:45PM EDT | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 778.13% |
| TSCO240419P00125000 | 2024-01-10 11:17AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 639.06% |
| TSCO240419P00130000 | 2024-01-10 11:15AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 606.64% |
| TSCO240419P00135000 | 2023-09-19 10:31AM EDT | 135.00 | 1.25 | 0.15 | 1.60 | 0.00 | - | - | 15 | 661.33% |
| TSCO240419P00140000 | 2023-09-19 10:31AM EDT | 140.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | 1 | 2 | 696.68% |
| TSCO240419P00145000 | 2024-03-04 12:30PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 516.41% |
| TSCO240419P00150000 | 2024-02-28 11:27AM EDT | 150.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 18 | 530.47% |
| TSCO240419P00155000 | 2024-04-16 10:47AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 166 | 508.01% |
| TSCO240419P00160000 | 2024-02-12 10:30AM EDT | 160.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 408.98% |
| TSCO240419P00165000 | 2024-02-23 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 408.59% |
| TSCO240419P00170000 | 2024-02-12 10:30AM EDT | 170.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 360.55% |
| TSCO240419P00175000 | 2024-03-07 10:46AM EDT | 175.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 30 | 397.46% |
| TSCO240419P00180000 | 2024-02-01 10:59AM EDT | 180.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 335.16% |
| TSCO240419P00185000 | 2024-02-22 10:30AM EDT | 185.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 4 | 72 | 218.75% |
| TSCO240419P00190000 | 2024-04-04 11:34AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 2,132 | 203.13% |
| TSCO240419P00195000 | 2024-03-26 2:42PM EDT | 195.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 81 | 296.68% |
| TSCO240419P00200000 | 2024-04-12 1:22PM EDT | 200.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 3 | 101 | 272.66% |
| TSCO240419P00210000 | 2024-04-04 1:25PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,410 | 136.72% |
| TSCO240419P00220000 | 2024-04-18 1:12PM EDT | 220.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 352 | 177.54% |
| TSCO240419P00225000 | 2024-04-12 3:26PM EDT | 225.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 156.05% |
| TSCO240419P00230000 | 2024-04-18 9:30AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 303 | 133.01% |
| TSCO240419P00232500 | 2024-04-17 2:19PM EDT | 232.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 8 | 120.12% |
| TSCO240419P00235000 | 2024-04-19 9:39AM EDT | 235.00 | 0.05 | 0.00 | 0.55 | -0.18 | -78.26% | 3 | 29 | 88.28% |
| TSCO240419P00237500 | 2024-04-19 9:39AM EDT | 237.50 | 0.21 | 0.00 | 0.55 | +0.11 | +110.00% | 2 | 16 | 78.03% |
| TSCO240419P00240000 | 2024-04-18 3:30PM EDT | 240.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 16 | 186 | 54.88% |
| TSCO240419P00242500 | 2024-04-19 9:54AM EDT | 242.50 | 0.10 | 0.00 | 1.35 | -0.25 | -71.43% | 5 | 51 | 73.34% |
| TSCO240419P00245000 | 2024-04-19 3:22PM EDT | 245.00 | 0.05 | 0.00 | 0.50 | -0.60 | -92.31% | 73 | 493 | 54.88% |
| TSCO240419P00247500 | 2024-04-19 10:39AM EDT | 247.50 | 0.15 | 0.00 | 1.35 | -2.00 | -93.02% | 41 | 109 | 64.16% |
| TSCO240419P00250000 | 2024-04-19 2:55PM EDT | 250.00 | 0.06 | 0.00 | 0.10 | -2.39 | -97.55% | 21 | 288 | 16.41% |
| TSCO240419P00252500 | 2024-04-19 3:37PM EDT | 252.50 | 0.30 | 0.30 | 0.55 | -4.13 | -93.23% | 65 | 306 | 12.99% |
| TSCO240419P00255000 | 2024-04-19 2:55PM EDT | 255.00 | 2.81 | 0.90 | 4.20 | -5.52 | -66.27% | 63 | 45 | 55.91% |
| TSCO240419P00257500 | 2024-04-15 10:23AM EDT | 257.50 | 12.79 | 4.30 | 7.00 | 0.00 | - | 2 | 33 | 79.49% |
| TSCO240419P00260000 | 2024-04-18 1:01PM EDT | 260.00 | 12.19 | 6.60 | 9.00 | 0.00 | - | 2 | 56 | 53.42% |
| TSCO240419P00262500 | 2024-04-17 1:52PM EDT | 262.50 | 17.10 | 8.40 | 11.80 | 0.00 | - | 66 | 0 | 57.52% |
| TSCO240419P00265000 | 2024-04-19 12:23PM EDT | 265.00 | 13.00 | 11.70 | 14.40 | -6.60 | -33.67% | 1 | 23 | 84.57% |
| TSCO240419P00267500 | 2024-04-15 1:25PM EDT | 267.50 | 24.60 | 13.80 | 16.90 | 0.00 | - | 6 | 0 | 88.23% |
| TSCO240419P00270000 | 2024-03-27 3:54PM EDT | 270.00 | 11.62 | 16.80 | 19.40 | 0.00 | - | 1 | 0 | 108.01% |
| TSCO240419P00280000 | 2024-03-18 9:53AM EDT | 280.00 | 23.20 | 30.90 | 33.50 | 0.00 | - | - | 2 | 266.11% |
