Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.048,00 +824,66 (+1,52%) CMC Crypto 200
1.272,97 +2,22 (+0,17%) 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:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 2024-05-03 | 7.30 | 15.20 | 17.50 | 0.00 | - | 1 | 77 | 103.71% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 2024-05-10 | 12.40 | 15.20 | 18.90 | 0.00 | - | 1 | 6 | 51.76% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 22.00 | 15.90 | 19.60 | 0.00 | - | 4 | 75 | 42.41% |
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 24.00 | 16.80 | 20.30 | 0.00 | - | 23 | 204 | 38.60% |
| TSCO240531C00250000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 15.87 | 16.90 | 19.80 | 0.00 | - | - | 1 | 31.40% |
| TSCO240621C00250000 | 2024-05-02 10:33AM EDT | 2024-06-21 | 20.20 | 19.80 | 21.10 | -5.40 | -21.09% | 2 | 208 | 28.19% |
| TSCO240719C00250000 | 2024-04-29 9:49AM EDT | 2024-07-19 | 29.60 | 22.40 | 23.80 | 0.00 | - | 5 | 75 | 29.16% |
| TSCO241018C00250000 | 2024-03-11 1:53PM EDT | 2024-10-18 | 21.03 | 21.20 | 23.80 | 0.00 | - | 1 | 18 | 19.80% |
| TSCO241115C00250000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 26.55 | 31.90 | 34.80 | 0.00 | - | 1 | 9 | 33.88% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 30.30 | 35.70 | 37.50 | 0.00 | - | 1 | 139 | 32.72% |
| TSCO250620C00250000 | 2024-04-22 12:28PM EDT | 2025-06-20 | 37.20 | 43.50 | 45.60 | 0.00 | - | 12 | 19 | 33.56% |
| TSCO260116C00250000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 59.22 | 52.70 | 55.00 | 0.00 | - | 1 | 4 | 34.55% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 2024-05-03 | 1.82 | 0.00 | 0.75 | 0.00 | - | 12 | 223 | 85.06% |
| TSCO240510P00250000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 4.90 | 0.15 | 0.30 | 0.00 | - | 7 | 17 | 28.57% |
| TSCO240517P00250000 | 2024-05-02 11:17AM EDT | 2024-05-17 | 0.61 | 0.60 | 1.05 | -0.64 | -51.20% | 3 | 852 | 29.08% |
| TSCO240524P00250000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 0.90 | 1.00 | 1.30 | 0.00 | - | 2 | 2 | 25.75% |
| TSCO240531P00250000 | 2024-05-01 1:15PM EDT | 2024-05-31 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 5 | 24.90% |
| TSCO240621P00250000 | 2024-05-02 11:34AM EDT | 2024-06-21 | 2.71 | 2.85 | 3.10 | -0.19 | -6.55% | 3 | 265 | 23.93% |
| TSCO240719P00250000 | 2024-04-29 1:51PM EDT | 2024-07-19 | 3.00 | 4.50 | 4.80 | 0.00 | - | 25 | 94 | 23.59% |
| TSCO241018P00250000 | 2024-04-29 12:34PM EDT | 2024-10-18 | 7.90 | 9.60 | 10.20 | 0.00 | - | 2 | 25 | 24.69% |
| TSCO241115P00250000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 19.10 | 11.00 | 12.00 | 0.00 | - | - | 37 | 25.42% |
| TSCO250117P00250000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 12.80 | 13.60 | 14.30 | 0.00 | - | 10 | 133 | 24.93% |
| TSCO250620P00250000 | 2024-04-29 10:24AM EDT | 2025-06-20 | 16.99 | 18.70 | 19.30 | 0.00 | - | 1 | 314 | 24.53% |
| TSCO260116P00250000 | 2024-04-11 12:14PM EDT | 2026-01-16 | 30.44 | 23.80 | 24.80 | 0.00 | - | 2 | 3 | 24.22% |
