Deutsche Märkte öffnen in 7 Stunden 6 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.110,68 +813,25 (+1,50%) CMC Crypto 200
1.274,33 +3,58 (+0,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 2024-05-10 | 34.55 | 35.70 | 38.50 | 0.00 | - | 1 | 4 | 55.62% |
| TSCO240517C00230000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 34.00 | 36.00 | 39.00 | 0.00 | - | 1 | 19 | 64.42% |
| TSCO240524C00230000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 21.50 | 35.30 | 40.00 | 0.00 | - | - | 1 | 60.62% |
| TSCO240621C00230000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 43.96 | 36.40 | 39.00 | 0.00 | - | 1 | 126 | 36.07% |
| TSCO240719C00230000 | 2024-05-02 11:24AM EDT | 2024-07-19 | 40.42 | 37.50 | 42.00 | -4.18 | -9.37% | 3 | 141 | 39.17% |
| TSCO241018C00230000 | 2024-04-18 12:29PM EDT | 2024-10-18 | 31.60 | 43.60 | 47.70 | 0.00 | - | 3 | 24 | 37.45% |
| TSCO241115C00230000 | 2024-04-17 3:47PM EDT | 2024-11-15 | 34.60 | 46.20 | 48.20 | 0.00 | - | - | 1 | 35.51% |
| TSCO250117C00230000 | 2024-03-27 11:41AM EDT | 2025-01-17 | 46.30 | 56.40 | 58.30 | 0.00 | - | 1 | 195 | 44.61% |
| TSCO250620C00230000 | 2024-01-31 11:29AM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO260116C00230000 | 2024-04-30 10:53AM EDT | 2026-01-16 | 74.12 | 63.70 | 67.00 | 0.00 | - | 3 | 7 | 36.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 2024-05-03 | 0.81 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 78.52% |
| TSCO240510P00230000 | 2024-04-22 10:27AM EDT | 2024-05-10 | 1.44 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 54.93% |
| TSCO240517P00230000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 76 | 47.66% |
| TSCO240531P00230000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 0.45 | 0.05 | 1.60 | 0.00 | - | 2 | 3 | 42.21% |
| TSCO240621P00230000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 0.80 | 0.65 | 0.90 | +0.08 | +11.11% | 130 | 556 | 27.86% |
| TSCO240719P00230000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 1.55 | 1.45 | 1.65 | -1.95 | -55.71% | 3 | 233 | 26.24% |
| TSCO241018P00230000 | 2024-04-25 11:59AM EDT | 2024-10-18 | 6.15 | 4.80 | 5.20 | 0.00 | - | 3 | 16 | 26.51% |
| TSCO250117P00230000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 7.30 | 8.00 | 8.50 | 0.00 | - | 1 | 392 | 26.59% |
| TSCO250620P00230000 | 2024-04-04 2:10PM EDT | 2025-06-20 | 16.39 | 12.40 | 13.00 | 0.00 | - | 4 | 8 | 26.22% |
| TSCO260116P00230000 | 2024-02-07 4:55PM EDT | 2026-01-16 | 26.60 | 21.30 | 23.80 | 0.00 | - | - | 2 | 30.72% |
