Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.335,20 -33,80 (-1,43%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.063,04 -799,96 (-1,31%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00100000 | 2024-04-26 1:17PM EDT | 100.00 | 173.20 | 180.20 | 185.00 | 0.00 | - | 1 | 0 | 1,051.17% |
| TSCO240621C00135000 | 2023-11-14 12:19PM EDT | 135.00 | 74.68 | 89.40 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00150000 | 2023-12-04 4:21PM EDT | 150.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621C00155000 | 2023-11-22 11:38AM EDT | 155.00 | 49.48 | 63.00 | 64.30 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621C00160000 | 2024-01-18 12:10PM EDT | 160.00 | 70.79 | 75.60 | 80.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00165000 | 2024-03-13 3:12PM EDT | 165.00 | 90.90 | 78.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00170000 | 2024-02-16 10:30AM EDT | 170.00 | 69.00 | 87.50 | 91.10 | 0.00 | - | 3 | 5 | 0.00% |
| TSCO240621C00175000 | 2024-02-16 10:30AM EDT | 175.00 | 64.25 | 83.40 | 86.20 | 0.00 | - | 3 | 6 | 0.00% |
| TSCO240621C00180000 | 2024-01-19 4:23PM EDT | 180.00 | 55.70 | 56.90 | 60.20 | 0.00 | - | 3 | 1 | 0.00% |
| TSCO240621C00185000 | 2023-11-15 3:31PM EDT | 185.00 | 33.20 | 38.50 | 41.30 | 0.00 | - | - | 2 | 0.00% |
| TSCO240621C00190000 | 2023-12-28 1:59PM EDT | 190.00 | 34.73 | 41.70 | 45.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSCO240621C00195000 | 2024-01-31 4:30PM EDT | 195.00 | 37.30 | 58.20 | 63.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240621C00200000 | 2024-03-12 2:44PM EDT | 200.00 | 53.73 | 50.40 | 54.30 | 0.00 | - | 1 | 9 | 0.00% |
| TSCO240621C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 43.50 | 44.50 | 47.00 | 0.00 | - | 41 | 144 | 0.00% |
| TSCO240621C00220000 | 2024-06-21 3:33PM EDT | 220.00 | 60.06 | 60.10 | 63.80 | -0.15 | -0.25% | 3 | 42 | 251.95% |
| TSCO240621C00230000 | 2024-06-11 9:30AM EDT | 230.00 | 45.50 | 50.00 | 53.50 | 0.00 | - | 1 | 88 | 189.06% |
| TSCO240621C00240000 | 2024-06-21 1:39PM EDT | 240.00 | 42.00 | 39.80 | 42.90 | -6.18 | -12.83% | 1 | 155 | 229.79% |
| TSCO240621C00245000 | 2024-06-14 9:30AM EDT | 245.00 | 34.61 | 35.30 | 38.50 | -1.41 | -3.91% | - | 1 | 152.05% |
| TSCO240621C00250000 | 2024-06-21 3:54PM EDT | 250.00 | 30.80 | 30.00 | 31.40 | -3.20 | -9.73% | 6 | 158 | 0.00% |
| TSCO240621C00260000 | 2024-06-21 9:55AM EDT | 260.00 | 22.58 | 20.10 | 23.30 | +2.13 | +10.42% | 3 | 164 | 81.64% |
| TSCO240621C00262500 | 2024-06-17 3:29PM EDT | 262.50 | 26.80 | 16.20 | 19.20 | 0.00 | - | 2 | 2 | 73.44% |
| TSCO240621C00265000 | 2024-06-10 3:43PM EDT | 265.00 | 10.50 | 15.00 | 17.90 | 0.00 | - | 4 | 186 | 114.65% |
| TSCO240621C00267500 | 2024-06-17 3:28PM EDT | 267.50 | 21.80 | 12.60 | 15.40 | 0.00 | - | 2 | 6 | 102.64% |
| TSCO240621C00270000 | 2024-06-21 12:55PM EDT | 270.00 | 12.50 | 10.90 | 12.90 | -4.10 | -24.70% | 5 | 181 | 58.89% |
| TSCO240621C00272500 | 2024-06-21 1:12PM EDT | 272.50 | 9.87 | 8.30 | 11.00 | +2.13 | +27.52% | 56 | 60 | 57.57% |
| TSCO240621C00275000 | 2024-06-18 12:58PM EDT | 275.00 | 13.50 | 5.60 | 7.40 | 0.00 | - | 1 | 19 | 52.78% |
| TSCO240621C00277500 | 2024-06-21 3:17PM EDT | 277.50 | 2.79 | 2.40 | 5.00 | -1.31 | -31.95% | 6 | 18 | 42.04% |
| TSCO240621C00280000 | 2024-06-21 3:05PM EDT | 280.00 | 0.45 | 1.10 | 2.65 | -1.80 | -80.00% | 58 | 350 | 30.03% |
| TSCO240621C00282500 | 2024-06-21 3:18PM EDT | 282.50 | 0.05 | 0.00 | 0.90 | -0.75 | -93.75% | 79 | 106 | 22.36% |
| TSCO240621C00285000 | 2024-06-21 3:44PM EDT | 285.00 | 0.03 | 0.00 | 0.55 | -0.78 | -96.30% | 11 | 55 | 29.79% |
| TSCO240621C00287500 | 2024-06-21 1:57PM EDT | 287.50 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 16 | 82 | 32.23% |
| TSCO240621C00290000 | 2024-06-21 1:02PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 7 | 403 | 29.69% |
| TSCO240621C00292500 | 2024-06-18 12:50PM EDT | 292.50 | 0.90 | 0.00 | 0.15 | 0.00 | - | 22 | 42 | 44.92% |
| TSCO240621C00295000 | 2024-06-21 11:19AM EDT | 295.00 | 0.16 | 0.00 | 0.20 | -0.34 | -68.00% | 1 | 47 | 55.96% |
| TSCO240621C00297500 | 2024-06-20 11:48AM EDT | 297.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 66.80% |
| TSCO240621C00300000 | 2024-06-20 3:05PM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 103 | 74.71% |
| TSCO240621C00305000 | 2024-06-20 10:46AM EDT | 305.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 89.75% |
| TSCO240621C00310000 | 2024-05-28 9:59AM EDT | 310.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 104.10% |
| TSCO240621C00320000 | 2024-06-17 12:10PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 131.25% |
| TSCO240621C00325000 | 2024-06-17 1:43PM EDT | 325.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 26 | 39 | 154.69% |
| TSCO240621C00330000 | 2024-06-17 1:40PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 167.77% |
| TSCO240621C00340000 | 2024-06-11 9:31AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 487 | 134.38% |
| TSCO240621C00345000 | 2024-06-11 9:30AM EDT | 345.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 24 | 249.61% |
| TSCO240621C00350000 | 2024-06-05 12:26PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 248 | 153.13% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 343.46% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 245.70% |
| TSCO240621C00390000 | 2024-05-17 2:31PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 59 | 245.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00100000 | 2023-10-24 12:35PM EDT | 100.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | - | 5 | 1,065.63% |
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 1,190.43% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 1,013.28% |
| TSCO240621P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 885.16% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 846.88% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 898.63% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 813.67% |
| TSCO240621P00140000 | 2024-05-13 11:36AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 510.94% |
| TSCO240621P00145000 | 2024-05-21 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 50.00% |
| TSCO240621P00150000 | 2024-06-03 9:45AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 440 | 415.63% |
| TSCO240621P00155000 | 2024-05-14 12:17PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 456.25% |
| TSCO240621P00160000 | 2024-01-17 3:13PM EDT | 160.00 | 0.93 | 0.15 | 0.75 | 0.00 | - | 1 | 31 | 530.08% |
| TSCO240621P00165000 | 2024-06-04 11:38AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 63 | 585.55% |
| TSCO240621P00170000 | 2024-05-24 12:50PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 97 | 362.50% |
| TSCO240621P00175000 | 2024-04-12 10:55AM EDT | 175.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 534.18% |
| TSCO240621P00180000 | 2024-06-11 1:34PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 166 | 303.13% |
| TSCO240621P00185000 | 2024-05-22 1:31PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 476.37% |
| TSCO240621P00190000 | 2024-06-03 3:40PM EDT | 190.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 10 | 94 | 341.41% |
| TSCO240621P00195000 | 2024-06-10 10:30AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 132 | 425.59% |
| TSCO240621P00200000 | 2024-06-17 3:22PM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 152 | 301.56% |
| TSCO240621P00210000 | 2024-06-12 3:46PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 188 | 290.04% |
| TSCO240621P00220000 | 2024-05-21 11:36AM EDT | 220.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 175.00% |
| TSCO240621P00225000 | 2024-06-14 9:34AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 306 | 160.94% |
| TSCO240621P00230000 | 2024-06-21 10:35AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 512 | 146.88% |
| TSCO240621P00235000 | 2024-06-17 12:06PM EDT | 235.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 55 | 56 | 201.17% |
| TSCO240621P00240000 | 2024-06-18 11:40AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 193 | 117.97% |
| TSCO240621P00247500 | 2024-06-18 11:40AM EDT | 247.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 99 | 97.66% |
| TSCO240621P00250000 | 2024-06-21 2:27PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 372 | 90.63% |
| TSCO240621P00252500 | 2024-06-20 10:54AM EDT | 252.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 83.59% |
| TSCO240621P00255000 | 2024-06-20 12:12PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 234 | 408 | 77.34% |
| TSCO240621P00257500 | 2024-06-17 12:04PM EDT | 257.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 161 | 85.16% |
| TSCO240621P00260000 | 2024-06-20 1:19PM EDT | 260.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 394 | 92.58% |
| TSCO240621P00262500 | 2024-06-17 1:01PM EDT | 262.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 18 | 43 | 81.93% |
| TSCO240621P00265000 | 2024-06-14 1:15PM EDT | 265.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 18 | 78.61% |
| TSCO240621P00267500 | 2024-06-21 10:00AM EDT | 267.50 | 0.07 | 0.00 | 1.35 | -0.30 | -81.08% | 11 | 29 | 82.23% |
| TSCO240621P00270000 | 2024-06-20 3:39PM EDT | 270.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 204 | 55.86% |
| TSCO240621P00272500 | 2024-06-20 9:35AM EDT | 272.50 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 47.36% |
| TSCO240621P00275000 | 2024-06-21 10:45AM EDT | 275.00 | 0.07 | 0.00 | 1.35 | -0.28 | -80.00% | 17 | 95 | 64.60% |
| TSCO240621P00277500 | 2024-06-21 2:44PM EDT | 277.50 | 0.05 | 0.00 | 1.35 | -0.31 | -86.11% | 6 | 94 | 50.46% |
| TSCO240621P00280000 | 2024-06-21 3:55PM EDT | 280.00 | 0.07 | 0.05 | 0.20 | -1.30 | -81.25% | 27 | 169 | 12.45% |
| TSCO240621P00282500 | 2024-06-21 3:54PM EDT | 282.50 | 2.32 | 0.15 | 1.55 | +0.28 | +13.73% | 3 | 56 | 17.19% |
| TSCO240621P00285000 | 2024-06-21 3:41PM EDT | 285.00 | 5.34 | 2.10 | 5.60 | +3.29 | +160.49% | 28 | 59 | 61.26% |
| TSCO240621P00287500 | 2024-06-21 3:00PM EDT | 287.50 | 7.77 | 4.60 | 6.70 | +0.63 | +8.82% | 3 | 132 | 46.73% |
| TSCO240621P00290000 | 2024-06-21 12:22PM EDT | 290.00 | 7.18 | 7.50 | 11.20 | -1.22 | -14.52% | 10 | 53 | 61.91% |
