Mercados españoles abiertos en 5 hrs 33 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0769 +0,0002 (+0,02%) Petróleo Brent
82,71 +0,26 (+0,32%) Bitcoin EUR
59.739,72 +1.025,93 (+1,75%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 39.40 | 42.00 | 0.00 | - | 1 | 4 | 83.01% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 34.80 | 37.10 | 0.00 | - | - | 1 | 80.86% |
| TSCO240510C00240000 | 2024-05-03 3:08PM EDT | 240.00 | 31.57 | 29.00 | 32.00 | +31.57 | - | 1 | 0 | 58.30% |
| TSCO240510C00242500 | 2024-05-03 11:54AM EDT | 242.50 | 25.90 | 26.90 | 29.60 | +25.90 | - | 5 | 0 | 61.62% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 24.20 | 27.10 | 0.00 | - | 1 | 7 | 54.39% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 21.00 | 21.90 | 24.60 | +7.90 | +60.31% | 5 | 4 | 52.34% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 12.40 | 19.50 | 22.10 | 0.00 | - | 1 | 6 | 69.19% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 14.60 | 17.20 | 0.00 | - | 1 | 2 | 58.50% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 12.60 | 14.70 | 0.00 | - | 5 | 3 | 52.34% |
| TSCO240510C00260000 | 2024-05-02 2:20PM EDT | 260.00 | 8.05 | 10.60 | 11.30 | 0.00 | - | 2 | 7 | 35.96% |
| TSCO240510C00265000 | 2024-05-03 3:55PM EDT | 265.00 | 7.00 | 6.40 | 7.00 | -0.10 | -1.41% | 6 | 3 | 30.79% |
| TSCO240510C00267500 | 2024-05-03 1:52PM EDT | 267.50 | 4.93 | 4.70 | 5.10 | +1.53 | +45.00% | 2 | 15 | 28.54% |
| TSCO240510C00270000 | 2024-05-03 3:37PM EDT | 270.00 | 4.10 | 3.20 | 3.50 | +1.75 | +74.47% | 3 | 16 | 26.91% |
| TSCO240510C00272500 | 2024-05-03 3:52PM EDT | 272.50 | 2.60 | 2.10 | 2.30 | +1.10 | +73.33% | 10 | 38 | 26.20% |
| TSCO240510C00275000 | 2024-05-03 1:41PM EDT | 275.00 | 1.20 | 1.25 | 1.45 | +0.30 | +33.33% | 22 | 15 | 25.99% |
| TSCO240510C00277500 | 2024-05-03 3:29PM EDT | 277.50 | 0.95 | 0.75 | 0.90 | +0.95 | - | 14 | 7 | 26.27% |
| TSCO240510C00280000 | 2024-05-03 2:21PM EDT | 280.00 | 0.50 | 0.40 | 0.55 | -0.82 | -62.12% | 2 | 28 | 26.76% |
| TSCO240510C00282500 | 2024-05-03 1:53PM EDT | 282.50 | 0.26 | 0.20 | 0.35 | +0.26 | - | 1 | 0 | 27.71% |
| TSCO240510C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 0.51 | 0.05 | 1.45 | 0.00 | - | 6 | 18 | 48.23% |
| TSCO240510C00287500 | 2024-05-03 3:49PM EDT | 287.50 | 0.33 | 0.00 | 0.30 | +0.33 | - | 2 | 0 | 34.42% |
| TSCO240510C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 7 | 7 | 45.68% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 0.75 | +0.50 | - | - | 3 | 55.54% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.58% |
| TSCO240510P00225000 | 2024-04-22 11:24AM EDT | 225.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 87.70% |
| TSCO240510P00227500 | 2024-04-24 3:45PM EDT | 227.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 83.20% |
| TSCO240510P00230000 | 2024-04-22 10:27AM EDT | 230.00 | 1.44 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 78.81% |
| TSCO240510P00232500 | 2024-04-24 3:45PM EDT | 232.50 | 0.79 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.41% |
| TSCO240510P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 70.02% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.00 | 0.75 | 0.00 | - | - | 6 | 65.67% |
| TSCO240510P00240000 | 2024-04-25 11:30AM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 174 | 61.33% |
| TSCO240510P00242500 | 2024-04-23 3:20PM EDT | 242.50 | 2.70 | 0.00 | 0.75 | 0.00 | - | - | 28 | 56.93% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 52.59% |
| TSCO240510P00247500 | 2024-04-23 3:22PM EDT | 247.50 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 10 | 56.84% |
| TSCO240510P00250000 | 2024-04-23 11:46AM EDT | 250.00 | 4.90 | 0.00 | 0.75 | 0.00 | - | 7 | 17 | 51.90% |
| TSCO240510P00252500 | 2024-05-02 12:48PM EDT | 252.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 37.40% |
| TSCO240510P00255000 | 2024-05-03 1:53PM EDT | 255.00 | 0.22 | 0.05 | 0.30 | -0.40 | -64.52% | 1 | 5 | 33.06% |
| TSCO240510P00257500 | 2024-05-02 2:51PM EDT | 257.50 | 0.77 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 29.79% |
| TSCO240510P00260000 | 2024-05-03 3:20PM EDT | 260.00 | 0.45 | 0.35 | 0.50 | -0.72 | -61.54% | 11 | 20 | 27.78% |
| TSCO240510P00262500 | 2024-05-03 3:20PM EDT | 262.50 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 6 | 13 | 26.76% |
| TSCO240510P00265000 | 2024-05-03 3:44PM EDT | 265.00 | 0.92 | 1.10 | 1.30 | -1.63 | -63.92% | 7 | 28 | 26.12% |
| TSCO240510P00267500 | 2024-05-03 2:14PM EDT | 267.50 | 1.85 | 1.80 | 2.00 | -1.98 | -51.70% | 25 | 23 | 25.27% |
| TSCO240510P00270000 | 2024-05-03 3:50PM EDT | 270.00 | 2.50 | 2.75 | 3.10 | -1.92 | -43.44% | 15 | 9 | 25.40% |
| TSCO240510P00272500 | 2024-05-03 3:50PM EDT | 272.50 | 3.70 | 4.10 | 4.40 | -3.00 | -44.78% | 7 | 86 | 24.65% |
| TSCO240510P00275000 | 2024-05-02 3:39PM EDT | 275.00 | 8.36 | 5.50 | 6.10 | 0.00 | - | 33 | 42 | 24.68% |
| TSCO240510P00277500 | 2024-05-02 11:13AM EDT | 277.50 | 9.20 | 7.40 | 8.20 | +9.20 | - | - | 6 | 26.39% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 9.50 | 10.30 | +7.10 | - | - | 8 | 26.17% |
© 2024 Yahoo. Todos los derechos reservados.