Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0851 +0,0033 (+0,30%) Petróleo Brent
82,16 +0,04 (+0,05%) Oro
2.335,20 +0,70 (+0,03%) Bitcoin EUR
62.971,35 -741,99 (-1,16%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531C00205000 | 2024-05-17 11:57AM EDT | 205.00 | 75.31 | 75.20 | 79.50 | 0.00 | - | 1 | 0 | 125.78% |
| TSCO240531C00240000 | 2024-05-24 1:55PM EDT | 240.00 | 42.00 | 40.50 | 44.50 | +42.00 | - | 1 | 0 | 75.49% |
| TSCO240531C00245000 | 2024-05-23 12:11PM EDT | 245.00 | 38.90 | 36.00 | 39.40 | 0.00 | - | 10 | 0 | 72.61% |
| TSCO240531C00250000 | 2024-05-21 10:52AM EDT | 250.00 | 36.27 | 30.50 | 34.50 | 0.00 | - | 1 | 0 | 59.62% |
| TSCO240531C00260000 | 2024-05-20 10:42AM EDT | 260.00 | 25.50 | 21.20 | 23.60 | 0.00 | - | 5 | 0 | 60.52% |
| TSCO240531C00265000 | 2024-05-23 2:05PM EDT | 265.00 | 19.80 | 16.00 | 19.70 | 0.00 | - | 36 | 0 | 62.06% |
| TSCO240531C00270000 | 2024-05-20 10:44AM EDT | 270.00 | 15.15 | 11.30 | 14.40 | 0.00 | - | 1 | 0 | 48.01% |
| TSCO240531C00275000 | 2024-05-20 10:00AM EDT | 275.00 | 8.00 | 6.60 | 8.80 | 0.00 | - | 1 | 10 | 31.25% |
| TSCO240531C00277500 | 2024-05-17 10:28AM EDT | 277.50 | 5.38 | 4.70 | 6.30 | 0.00 | - | 1 | 3 | 25.24% |
| TSCO240531C00280000 | 2024-05-24 2:03PM EDT | 280.00 | 4.31 | 3.90 | 4.40 | -0.28 | -6.10% | 11 | 9 | 22.99% |
| TSCO240531C00282500 | 2024-05-24 3:36PM EDT | 282.50 | 3.06 | 2.50 | 2.80 | -0.24 | -7.27% | 8 | 41 | 21.08% |
| TSCO240531C00285000 | 2024-05-24 3:36PM EDT | 285.00 | 1.92 | 1.50 | 1.75 | -0.39 | -16.88% | 70 | 10 | 20.80% |
| TSCO240531C00287500 | 2024-05-24 9:45AM EDT | 287.50 | 1.23 | 0.80 | 1.05 | -0.82 | -40.00% | 1 | 14 | 20.87% |
| TSCO240531C00290000 | 2024-05-24 1:26PM EDT | 290.00 | 0.53 | 0.00 | 1.75 | -0.82 | -60.74% | 8 | 105 | 32.18% |
| TSCO240531C00292500 | 2024-05-24 1:20PM EDT | 292.50 | 0.25 | 0.25 | 0.40 | -1.25 | -83.33% | 5 | 8 | 22.44% |
| TSCO240531C00295000 | 2024-05-24 2:30PM EDT | 295.00 | 0.30 | 0.20 | 0.60 | -0.17 | -36.17% | 1 | 45 | 29.18% |
| TSCO240531C00297500 | 2024-05-20 9:40AM EDT | 297.50 | 1.00 | 0.05 | 0.75 | +1.00 | - | - | 5 | 35.13% |
| TSCO240531C00300000 | 2024-05-15 12:40PM EDT | 300.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 47.71% |
| TSCO240531C00305000 | 2024-05-22 10:21AM EDT | 305.00 | 0.35 | 0.05 | 0.55 | +0.35 | - | - | 2 | 42.73% |
| TSCO240531C00325000 | 2024-05-15 12:59PM EDT | 325.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 70.36% |
| TSCO240531C00330000 | 2024-05-24 12:00PM EDT | 330.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | 2 | 0 | 76.12% |
| TSCO240531C00335000 | 2024-05-24 12:02PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 14 | 0 | 50.78% |
| TSCO240531C00340000 | 2024-05-22 12:26PM EDT | 340.00 | 0.08 | 0.00 | 2.15 | +0.08 | - | - | 2 | 96.17% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531P00215000 | 2024-04-22 3:39PM EDT | 215.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240531P00220000 | 2024-05-22 12:27PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 34 | 114.26% |
| TSCO240531P00225000 | 2024-04-29 1:39PM EDT | 225.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 105.66% |
| TSCO240531P00230000 | 2024-05-22 9:38AM EDT | 230.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 107.42% |
| TSCO240531P00235000 | 2024-04-29 3:01PM EDT | 235.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 0 | 98.39% |
| TSCO240531P00245000 | 2024-05-23 1:09PM EDT | 245.00 | 0.07 | 0.00 | 1.55 | 0.00 | - | 10 | 200 | 74.32% |
| TSCO240531P00250000 | 2024-05-21 11:52AM EDT | 250.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 52.05% |
| TSCO240531P00255000 | 2024-05-17 2:33PM EDT | 255.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 51.71% |
| TSCO240531P00260000 | 2024-05-13 2:35PM EDT | 260.00 | 1.85 | 0.05 | 1.40 | 0.00 | - | 7 | 16 | 57.96% |
| TSCO240531P00262500 | 2024-05-20 11:37AM EDT | 262.50 | 0.30 | 0.05 | 1.40 | 0.00 | - | 5 | 10 | 53.17% |
| TSCO240531P00265000 | 2024-05-24 3:15PM EDT | 265.00 | 0.16 | 0.05 | 1.40 | -0.14 | -46.67% | 2 | 113 | 48.32% |
| TSCO240531P00267500 | 2024-05-20 10:30AM EDT | 267.50 | 0.50 | 0.05 | 0.30 | +0.50 | - | - | 9 | 27.81% |
| TSCO240531P00270000 | 2024-05-23 10:03AM EDT | 270.00 | 0.67 | 0.15 | 0.30 | 0.00 | - | 1 | 59 | 23.95% |
| TSCO240531P00272500 | 2024-05-24 12:40PM EDT | 272.50 | 0.45 | 0.30 | 0.50 | -0.20 | -30.77% | 1 | 9 | 23.07% |
| TSCO240531P00275000 | 2024-05-20 3:25PM EDT | 275.00 | 1.60 | 0.20 | 0.75 | 0.00 | - | 21 | 21 | 21.46% |
| TSCO240531P00277500 | 2024-05-24 3:58PM EDT | 277.50 | 1.13 | 0.70 | 3.20 | -0.22 | -16.30% | 8 | 5 | 35.93% |
| TSCO240531P00280000 | 2024-05-24 10:45AM EDT | 280.00 | 2.40 | 1.75 | 2.00 | -1.00 | -29.41% | 29 | 15 | 20.12% |
| TSCO240531P00282500 | 2024-05-24 3:43PM EDT | 282.50 | 2.55 | 2.80 | 3.10 | +2.55 | - | 43 | 15 | 19.69% |
| TSCO240531P00285000 | 2024-05-24 2:50PM EDT | 285.00 | 4.60 | 4.20 | 4.60 | -0.50 | -9.80% | 68 | 8 | 19.68% |
| TSCO240531P00287500 | 2024-05-21 2:19PM EDT | 287.50 | 6.60 | 5.90 | 7.40 | +6.60 | - | - | 2 | 27.97% |
© 2024 Yahoo. Todos los derechos reservados.