Deutsche Märkte schließen in 6 Stunden 18 Minuten
DAX
18.787,12 +82,70 (+0,44%) Euro Stoxx 50
5.075,34 +2,89 (+0,06%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.437,30 +19,90 (+0,82%) EUR/USD
1,0867 -0,0005 (-0,04%) Bitcoin EUR
61.760,71 -53,39 (-0,09%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00220000 | 2024-04-18 11:01AM EDT | 220.00 | 31.77 | 64.20 | 67.90 | 0.00 | - | - | 1 | 117.38% |
| TSCO240524C00230000 | 2024-04-18 3:02PM EDT | 230.00 | 21.50 | 54.30 | 57.90 | 0.00 | - | - | 1 | 102.44% |
| TSCO240524C00240000 | 2024-05-17 3:16PM EDT | 240.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSCO240524C00242500 | 2024-05-17 3:28PM EDT | 242.50 | 41.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSCO240524C00245000 | 2024-05-15 3:46PM EDT | 245.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| TSCO240524C00247500 | 2024-05-17 3:28PM EDT | 247.50 | 36.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 250.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 23 | 204 | 0.00% |
| TSCO240524C00255000 | 2024-05-17 11:59AM EDT | 255.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSCO240524C00260000 | 2024-05-15 2:46PM EDT | 260.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSCO240524C00265000 | 2024-05-16 3:11PM EDT | 265.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TSCO240524C00267500 | 2024-05-16 11:29AM EDT | 267.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| TSCO240524C00270000 | 2024-05-16 11:29AM EDT | 270.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| TSCO240524C00272500 | 2024-05-16 11:29AM EDT | 272.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 11 | 286 | 0.00% |
| TSCO240524C00275000 | 2024-05-17 3:46PM EDT | 275.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
| TSCO240524C00277500 | 2024-05-17 11:35AM EDT | 277.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSCO240524C00280000 | 2024-05-17 3:40PM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 76 | 45 | 0.00% |
| TSCO240524C00282500 | 2024-05-17 3:50PM EDT | 282.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 84 | 61 | 0.00% |
| TSCO240524C00285000 | 2024-05-17 3:55PM EDT | 285.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 0.00% |
| TSCO240524C00287500 | 2024-05-17 3:54PM EDT | 287.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 29 | 26 | 1.56% |
| TSCO240524C00290000 | 2024-05-17 3:58PM EDT | 290.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 3.13% |
| TSCO240524C00292500 | 2024-05-17 3:59PM EDT | 292.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 6.25% |
| TSCO240524C00295000 | 2024-05-15 3:59PM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TSCO240524C00300000 | 2024-05-17 3:13PM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| TSCO240524C00305000 | 2024-05-17 3:36PM EDT | 305.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TSCO240524C00325000 | 2024-05-14 1:03PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TSCO240524C00335000 | 2024-05-17 10:07AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TSCO240524C00340000 | 2024-05-17 10:07AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TSCO240524C00345000 | 2024-05-17 1:25PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00210000 | 2024-05-14 1:02PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TSCO240524P00215000 | 2024-05-14 1:03PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TSCO240524P00220000 | 2024-05-13 11:57AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 50.00% |
| TSCO240524P00230000 | 2024-05-17 1:33PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| TSCO240524P00245000 | 2024-05-17 12:41PM EDT | 245.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TSCO240524P00247500 | 2024-05-09 10:42AM EDT | 247.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TSCO240524P00250000 | 2024-05-14 9:52AM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 25.00% |
| TSCO240524P00255000 | 2024-05-17 12:41PM EDT | 255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| TSCO240524P00257500 | 2024-05-13 2:00PM EDT | 257.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| TSCO240524P00260000 | 2024-05-17 10:52AM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| TSCO240524P00262500 | 2024-05-17 3:40PM EDT | 262.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 12.50% |
| TSCO240524P00265000 | 2024-05-17 1:34PM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 266 | 12.50% |
| TSCO240524P00267500 | 2024-05-16 3:31PM EDT | 267.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| TSCO240524P00270000 | 2024-05-17 3:55PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 312 | 12.50% |
| TSCO240524P00272500 | 2024-05-17 12:38PM EDT | 272.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| TSCO240524P00275000 | 2024-05-17 3:43PM EDT | 275.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 6.25% |
| TSCO240524P00277500 | 2024-05-17 3:28PM EDT | 277.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 6.25% |
| TSCO240524P00280000 | 2024-05-17 3:57PM EDT | 280.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 95 | 62 | 3.13% |
| TSCO240524P00282500 | 2024-05-17 3:59PM EDT | 282.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 184 | 101 | 3.13% |
| TSCO240524P00285000 | 2024-05-17 3:58PM EDT | 285.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 64 | 56 | 0.78% |
| TSCO240524P00290000 | 2024-05-09 10:09AM EDT | 290.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
