Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.235,62 +332,33 (+0,88%) Bitcoin EUR
55.179,43 +1.107,86 (+2,05%) CMC Crypto 200
1.273,95 +3,21 (+0,25%) Nasdaq Compositive
15.855,56 +250,08 (+1,60%) S&P 500
5.068,19 +49,80 (+0,99%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00220000 | 2024-05-02 12:20PM EDT | 2024-05-03 | 46.51 | 45.30 | 48.80 | -12.29 | -20.90% | 10 | 10 | 192.53% |
| TSCO240517C00220000 | 2024-04-19 1:45PM EDT | 2024-05-17 | 33.80 | 45.90 | 49.20 | 0.00 | - | 1 | 5 | 72.83% |
| TSCO240524C00220000 | 2024-04-18 11:01AM EDT | 2024-05-24 | 31.77 | 46.30 | 50.30 | 0.00 | - | - | 1 | 50.88% |
| TSCO240621C00220000 | 2024-04-16 1:04PM EDT | 2024-06-21 | 29.92 | 46.50 | 49.80 | 0.00 | - | 8 | 88 | 44.31% |
| TSCO240719C00220000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 36.60 | 47.90 | 51.00 | 0.00 | - | 2 | 32 | 40.52% |
| TSCO241018C00220000 | 2024-04-01 3:04PM EDT | 2024-10-18 | 47.90 | 57.70 | 59.50 | 0.00 | - | 1 | 2 | 45.51% |
| TSCO241115C00220000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 36.70 | 55.30 | 56.60 | 0.00 | - | - | 1 | 37.02% |
| TSCO250117C00220000 | 2024-03-13 10:07AM EDT | 2025-01-17 | 47.53 | 42.30 | 43.50 | 0.00 | - | 1 | 42 | 0.00% |
| TSCO260116C00220000 | 2024-03-21 10:17AM EDT | 2026-01-16 | 69.40 | 60.30 | 64.50 | 0.00 | - | 5 | 7 | 28.44% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 2024-05-03 | 0.63 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 2024-05-10 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 72.90% |
| TSCO240517P00220000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3,036 | 51.81% |
| TSCO240524P00220000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| TSCO240531P00220000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.38% |
| TSCO240621P00220000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 0.40 | 0.45 | 0.70 | 0.00 | - | 4 | 135 | 32.79% |
| TSCO240719P00220000 | 2024-04-22 11:29AM EDT | 2024-07-19 | 2.75 | 0.80 | 1.00 | 0.00 | - | 1 | 109 | 28.50% |
| TSCO241018P00220000 | 2024-04-09 12:52PM EDT | 2024-10-18 | 6.68 | 3.10 | 3.60 | 0.00 | - | 2 | 25 | 27.77% |
| TSCO250117P00220000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 5.00 | 5.90 | 6.30 | 0.00 | - | 1 | 111 | 27.52% |
| TSCO250620P00220000 | 2024-03-11 3:30PM EDT | 2025-06-20 | 14.90 | 13.20 | 13.70 | 0.00 | - | 13 | 30 | 31.10% |
| TSCO260116P00220000 | 2024-04-12 9:35AM EDT | 2026-01-16 | 19.50 | 12.50 | 14.60 | 0.00 | - | 1 | 52 | 26.20% |
