Deutsche Märkte öffnen in 7 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.123,39 +947,32 (+1,75%) CMC Crypto 200
1.277,00 +6,26 (+0,49%) 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:280.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00280000 | 2024-05-01 3:12PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.75 | 0.00 | - | 16 | 104 | 57.91% |
| TSCO240510C00280000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 1.32 | 0.20 | 0.35 | 0.00 | - | 7 | 28 | 22.17% |
| TSCO240517C00280000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 0.93 | 0.80 | 1.00 | -1.52 | -62.04% | 5 | 689 | 22.45% |
| TSCO240524C00280000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 5.90 | 1.40 | 1.70 | 0.00 | - | 2 | 5 | 22.70% |
| TSCO240531C00280000 | 2024-05-02 11:33AM EDT | 2024-05-31 | 2.10 | 1.75 | 2.45 | -2.30 | -52.27% | 6 | 1 | 23.16% |
| TSCO240621C00280000 | 2024-05-02 1:17PM EDT | 2024-06-21 | 4.00 | 3.60 | 3.90 | -1.80 | -31.03% | 3 | 219 | 22.17% |
| TSCO240719C00280000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 6.40 | 6.20 | 6.50 | -1.90 | -22.89% | 15 | 108 | 23.66% |
| TSCO241018C00280000 | 2024-05-02 10:34AM EDT | 2024-10-18 | 14.90 | 13.90 | 14.70 | -3.25 | -17.91% | 2 | 6 | 27.82% |
| TSCO241115C00280000 | 2024-04-26 2:58PM EDT | 2024-11-15 | 20.70 | 16.60 | 17.20 | 0.00 | - | 1 | 6 | 29.00% |
| TSCO250117C00280000 | 2024-04-29 9:38AM EDT | 2025-01-17 | 24.55 | 20.40 | 21.90 | 0.00 | - | 2 | 213 | 30.50% |
| TSCO250620C00280000 | 2024-05-02 1:27PM EDT | 2025-06-20 | 29.84 | 28.60 | 29.50 | -2.16 | -6.75% | 1 | 10 | 30.88% |
| TSCO260116C00280000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 32.60 | 38.00 | 39.50 | 0.00 | - | 1 | 9 | 32.36% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00280000 | 2024-05-01 9:41AM EDT | 2024-05-03 | 8.00 | 11.70 | 15.30 | 0.00 | - | 2 | 4 | 82.23% |
| TSCO240517P00280000 | 2024-04-30 10:36AM EDT | 2024-05-17 | 6.70 | 13.20 | 14.60 | 0.00 | - | 12 | 23 | 24.60% |
| TSCO240524P00280000 | 2024-04-29 3:18PM EDT | 2024-05-24 | 8.10 | 13.40 | 15.70 | 0.00 | - | 56 | 58 | 26.22% |
| TSCO240621P00280000 | 2024-05-02 9:49AM EDT | 2024-06-21 | 14.50 | 14.90 | 16.90 | +1.80 | +14.17% | 1 | 23 | 21.30% |
| TSCO240719P00280000 | 2024-05-01 10:41AM EDT | 2024-07-19 | 17.50 | 16.40 | 19.50 | 0.00 | - | 1 | 14 | 23.01% |
| TSCO241018P00280000 | 2024-04-26 12:21PM EDT | 2024-10-18 | 20.70 | 22.80 | 24.60 | 0.00 | - | 2 | 2 | 23.06% |
| TSCO250117P00280000 | 2024-04-26 1:44PM EDT | 2025-01-17 | 24.00 | 25.70 | 27.90 | 0.00 | - | 1 | 16 | 22.36% |
| TSCO250620P00280000 | 2024-03-21 12:21PM EDT | 2025-06-20 | 32.40 | 39.40 | 40.80 | 0.00 | - | 6 | 11 | 29.15% |
