Deutsche Märkte schließen in 1 Stunde 19 Minute
DAX
17.931,24 -0,93 (-0,01%) Euro Stoxx 50
4.905,09 -16,13 (-0,33%) Dow Jones 30
37.951,66 +48,37 (+0,13%) Gold
2.301,40 -9,60 (-0,42%) EUR/USD
1,0680 -0,0038 (-0,35%) Bitcoin EUR
54.667,96 +1.047,82 (+1,95%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Strike:240.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00240000 | 2024-04-26 1:24PM EDT | 2024-05-03 | 33.63 | 27.60 | 31.30 | 0.00 | - | 1 | 2 | 133.98% |
| TSCO240517C00240000 | 2024-04-25 1:21PM EDT | 2024-05-17 | 24.88 | 28.30 | 32.00 | 0.00 | - | 2 | 146 | 53.05% |
| TSCO240524C00240000 | 2024-04-18 12:29PM EDT | 2024-05-24 | 15.30 | 29.10 | 32.80 | 0.00 | - | - | 1 | 59.25% |
| TSCO240621C00240000 | 2024-04-30 9:34AM EDT | 2024-06-21 | 41.00 | 30.80 | 32.40 | 0.00 | - | 1 | 194 | 38.38% |
| TSCO240719C00240000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 33.95 | 32.50 | 34.50 | -7.95 | -18.97% | 6 | 55 | 36.55% |
| TSCO241018C00240000 | 2024-04-22 1:11PM EDT | 2024-10-18 | 29.50 | 38.80 | 40.30 | 0.00 | - | 7 | 8 | 34.71% |
| TSCO241115C00240000 | 2024-04-11 10:49AM EDT | 2024-11-15 | 28.00 | 41.60 | 43.30 | 0.00 | - | - | 3 | 36.62% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 2025-01-17 | 28.10 | 44.80 | 46.40 | 0.00 | - | 1 | 140 | 35.83% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 37.60 | 51.40 | 54.90 | 0.00 | - | 1 | 55 | 36.83% |
| TSCO260116C00240000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 64.82 | 60.20 | 63.00 | 0.00 | - | 5 | 11 | 36.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00240000 | 2024-04-26 10:33AM EDT | 2024-05-03 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 117 | 91.02% |
| TSCO240510P00240000 | 2024-04-25 11:30AM EDT | 2024-05-10 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 174 | 50.15% |
| TSCO240517P00240000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 12.50% |
| TSCO240621P00240000 | 2024-05-01 2:22PM EDT | 2024-06-21 | 1.22 | 1.25 | 1.45 | 0.00 | - | 3 | 67 | 25.21% |
| TSCO240719P00240000 | 2024-05-02 9:43AM EDT | 2024-07-19 | 2.35 | 2.35 | 2.70 | +0.14 | +6.33% | 125 | 342 | 24.85% |
| TSCO241018P00240000 | 2024-05-01 10:38AM EDT | 2024-10-18 | 7.50 | 6.20 | 6.80 | 0.00 | - | 3 | 280 | 24.99% |
| TSCO241115P00240000 | 2024-04-15 12:31PM EDT | 2024-11-15 | 16.50 | 7.50 | 8.40 | 0.00 | - | - | 1 | 25.75% |
| TSCO250117P00240000 | 2024-03-26 3:19PM EDT | 2025-01-17 | 13.88 | 11.10 | 11.80 | 0.00 | - | 1 | 133 | 27.02% |
| TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 2025-06-20 | 21.20 | 14.60 | 15.40 | 0.00 | - | 1 | 3 | 25.14% |
| TSCO260116P00240000 | 2024-04-26 2:05PM EDT | 2026-01-16 | 18.65 | 19.30 | 20.50 | 0.00 | - | 4 | 4 | 24.67% |
