Deutsche Märkte öffnen in 6 Stunden 10 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.031,95 +1.248,11 (+2,32%) CMC Crypto 200
1.269,80 -0,94 (-0,07%) 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:260.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00260000 | 2024-04-29 1:52PM EDT | 2024-05-03 | 16.90 | 5.20 | 7.50 | 0.00 | - | 17 | 177 | 55.42% |
| TSCO240510C00260000 | 2024-05-02 2:20PM EDT | 2024-05-10 | 8.05 | 7.80 | 8.60 | -10.07 | -55.57% | 2 | 5 | 28.77% |
| TSCO240517C00260000 | 2024-04-29 9:44AM EDT | 2024-05-17 | 15.40 | 9.10 | 9.90 | 0.00 | - | 2 | 192 | 27.99% |
| TSCO240524C00260000 | 2024-05-01 10:22AM EDT | 2024-05-24 | 13.00 | 10.00 | 11.00 | 0.00 | - | 5 | 18 | 27.75% |
| TSCO240531C00260000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 11.50 | 9.80 | 13.00 | 0.00 | - | - | 7 | 31.30% |
| TSCO240621C00260000 | 2024-05-02 11:32AM EDT | 2024-06-21 | 13.20 | 12.90 | 13.30 | -5.49 | -29.37% | 9 | 158 | 24.64% |
| TSCO240719C00260000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 16.20 | 15.90 | 16.40 | -0.10 | -0.61% | 6 | 71 | 26.31% |
| TSCO241018C00260000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 29.16 | 23.90 | 24.60 | 0.00 | - | 1 | 12 | 29.53% |
| TSCO250117C00260000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 23.20 | 30.20 | 31.40 | 0.00 | - | 20 | 158 | 31.57% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 2025-06-20 | 32.50 | 38.50 | 39.60 | 0.00 | - | 3 | 31 | 32.46% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 39.30 | 47.30 | 49.60 | 0.00 | - | 1 | 3 | 33.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00260000 | 2024-05-01 9:39AM EDT | 2024-05-03 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 89 | 38.04% |
| TSCO240510P00260000 | 2024-05-02 3:04PM EDT | 2024-05-10 | 1.17 | 1.10 | 1.30 | -0.07 | -5.65% | 1 | 19 | 24.00% |
| TSCO240517P00260000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 2.20 | 2.10 | 2.30 | +0.21 | +10.55% | 39 | 768 | 23.22% |
| TSCO240524P00260000 | 2024-05-02 11:32AM EDT | 2024-05-24 | 3.30 | 2.80 | 3.20 | +1.35 | +69.23% | 1 | 27 | 23.11% |
| TSCO240621P00260000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 4.13 | 5.50 | 5.70 | 0.00 | - | 6 | 171 | 22.23% |
| TSCO240719P00260000 | 2024-05-02 12:42PM EDT | 2024-07-19 | 7.47 | 7.50 | 7.90 | +1.32 | +21.46% | 4 | 116 | 22.51% |
| TSCO241018P00260000 | 2024-05-01 2:56PM EDT | 2024-10-18 | 11.85 | 12.10 | 13.90 | 0.00 | - | 1 | 36 | 23.87% |
| TSCO250117P00260000 | 2024-04-30 1:47PM EDT | 2025-01-17 | 15.06 | 17.40 | 18.30 | 0.00 | - | 20 | 112 | 24.28% |
| TSCO250620P00260000 | 2024-05-01 3:43PM EDT | 2025-06-20 | 21.50 | 22.80 | 23.30 | 0.00 | - | 1 | 4 | 23.78% |
