Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.220,23 +316,94 (+0,84%) Bitcoin EUR
55.273,28 +677,89 (+1,24%) CMC Crypto 200
1.272,97 +2,23 (+0,18%) Nasdaq Compositive
15.824,05 +218,57 (+1,40%) S&P 500
5.061,82 +43,43 (+0,87%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Strike:270.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00270000 | 2024-05-01 1:31PM EDT | 2024-05-03 | 0.65 | 0.45 | 0.60 | -2.59 | -79.94% | 2 | 171 | 23.22% |
| TSCO240510C00270000 | 2024-05-02 12:20PM EDT | 2024-05-10 | 2.35 | 2.05 | 2.35 | -2.25 | -48.91% | 9 | 7 | 22.86% |
| TSCO240517C00270000 | 2024-05-02 12:19PM EDT | 2024-05-17 | 3.60 | 3.40 | 3.80 | -2.70 | -42.86% | 12 | 71 | 23.93% |
| TSCO240524C00270000 | 2024-05-02 12:14PM EDT | 2024-05-24 | 4.90 | 4.50 | 4.80 | -2.50 | -33.78% | 8 | 88 | 23.79% |
| TSCO240531C00270000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 5.50 | 5.00 | 5.40 | -2.83 | -33.97% | 3 | 7 | 22.83% |
| TSCO240621C00270000 | 2024-05-02 12:55PM EDT | 2024-06-21 | 8.00 | 7.30 | 7.70 | -2.90 | -26.61% | 15 | 436 | 23.34% |
| TSCO240719C00270000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 11.30 | 10.40 | 10.70 | -2.20 | -16.30% | 4 | 446 | 24.84% |
| TSCO241018C00270000 | 2024-04-29 10:38AM EDT | 2024-10-18 | 23.70 | 18.50 | 19.20 | 0.00 | - | 1 | 35 | 28.64% |
| TSCO241115C00270000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 14.80 | 20.70 | 21.90 | 0.00 | - | 6 | 9 | 29.99% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 28.30 | 24.90 | 25.50 | 0.00 | - | 5 | 210 | 30.13% |
| TSCO250620C00270000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 37.46 | 33.40 | 34.80 | 0.00 | - | 1 | 33 | 32.14% |
| TSCO260116C00270000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 47.10 | 42.90 | 44.10 | 0.00 | - | 2 | 10 | 32.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00270000 | 2024-05-02 1:01PM EDT | 2024-05-03 | 3.60 | 3.70 | 4.90 | +1.70 | +89.47% | 11 | 26 | 35.67% |
| TSCO240510P00270000 | 2024-05-02 10:24AM EDT | 2024-05-10 | 4.42 | 5.10 | 5.40 | -0.21 | -4.54% | 1 | 9 | 20.11% |
| TSCO240517P00270000 | 2024-05-02 2:17PM EDT | 2024-05-17 | 6.20 | 6.10 | 6.30 | +2.50 | +67.57% | 26 | 125 | 19.37% |
| TSCO240524P00270000 | 2024-05-02 11:57AM EDT | 2024-05-24 | 7.10 | 6.80 | 7.40 | +1.90 | +36.54% | 2 | 48 | 20.42% |
| TSCO240531P00270000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 5.00 | 8.10 | 8.50 | 0.00 | - | 2 | 2 | 21.57% |
| TSCO240621P00270000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 10.00 | 9.90 | 10.20 | +0.80 | +8.70% | 2 | 54 | 20.87% |
| TSCO240719P00270000 | 2024-05-02 1:11PM EDT | 2024-07-19 | 11.60 | 11.80 | 12.30 | +2.60 | +28.89% | 2 | 46 | 21.04% |
| TSCO241018P00270000 | 2024-04-29 9:58AM EDT | 2024-10-18 | 15.22 | 17.60 | 18.20 | 0.00 | - | 1 | 5 | 22.49% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 2025-01-17 | 23.20 | 29.70 | 32.20 | 0.00 | - | 6 | 44 | 33.75% |
| TSCO250620P00270000 | 2024-04-24 1:34PM EDT | 2025-06-20 | 31.10 | 27.10 | 27.70 | 0.00 | - | 10 | 23 | 22.79% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 33.49 | 32.20 | 34.50 | 0.00 | - | - | 1 | 23.48% |
