Mercados españoles cerrados en 3 hrs 33 min
IBEX 35
10.947,50 -44,80 (-0,41%) Euro Stoxx 50
4.864,32 +25,18 (+0,52%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
82,92 +0,30 (+0,36%) Oro
2.334,60 -14,50 (-0,62%) Bitcoin EUR
61.391,72 -605,89 (-0,98%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00100000 | 2024-04-26 1:17PM EDT | 100.00 | 173.20 | 180.20 | 185.00 | 0.00 | - | 1 | 0 | 547.27% |
| TSCO240621C00135000 | 2023-11-14 12:19PM EDT | 135.00 | 74.68 | 89.40 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00150000 | 2023-12-04 4:21PM EDT | 150.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621C00155000 | 2023-11-22 11:38AM EDT | 155.00 | 49.48 | 63.00 | 64.30 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621C00160000 | 2024-01-18 12:10PM EDT | 160.00 | 70.79 | 75.60 | 80.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00165000 | 2024-03-13 3:12PM EDT | 165.00 | 90.90 | 78.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00170000 | 2024-02-16 10:30AM EDT | 170.00 | 69.00 | 87.50 | 91.10 | 0.00 | - | 3 | 5 | 0.00% |
| TSCO240621C00175000 | 2024-02-16 10:30AM EDT | 175.00 | 64.25 | 83.40 | 86.20 | 0.00 | - | 3 | 6 | 0.00% |
| TSCO240621C00180000 | 2024-01-19 4:23PM EDT | 180.00 | 55.70 | 56.90 | 60.20 | 0.00 | - | 3 | 1 | 0.00% |
| TSCO240621C00185000 | 2023-11-15 3:31PM EDT | 185.00 | 33.20 | 38.50 | 41.30 | 0.00 | - | - | 2 | 0.00% |
| TSCO240621C00190000 | 2023-12-28 1:59PM EDT | 190.00 | 34.73 | 41.70 | 45.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSCO240621C00195000 | 2024-01-31 4:30PM EDT | 195.00 | 37.30 | 58.20 | 63.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240621C00200000 | 2024-03-12 2:44PM EDT | 200.00 | 53.73 | 50.40 | 54.30 | 0.00 | - | 1 | 9 | 0.00% |
| TSCO240621C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 43.50 | 44.50 | 47.00 | 0.00 | - | 41 | 144 | 0.00% |
| TSCO240621C00220000 | 2024-05-29 12:03PM EDT | 220.00 | 60.21 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| TSCO240621C00230000 | 2024-06-11 9:30AM EDT | 230.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| TSCO240621C00240000 | 2024-06-13 9:46AM EDT | 240.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| TSCO240621C00245000 | 2024-06-14 9:30AM EDT | 245.00 | 36.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621C00250000 | 2024-06-13 12:14PM EDT | 250.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| TSCO240621C00260000 | 2024-06-11 2:56PM EDT | 260.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 0.00% |
| TSCO240621C00262500 | 2024-06-04 11:07AM EDT | 262.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| TSCO240621C00265000 | 2024-06-10 3:43PM EDT | 265.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 0.00% |
| TSCO240621C00267500 | 2024-06-10 10:06AM EDT | 267.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TSCO240621C00270000 | 2024-06-14 3:47PM EDT | 270.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| TSCO240621C00272500 | 2024-06-14 1:47PM EDT | 272.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 0.00% |
| TSCO240621C00275000 | 2024-06-14 3:56PM EDT | 275.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| TSCO240621C00277500 | 2024-06-14 3:10PM EDT | 277.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| TSCO240621C00280000 | 2024-06-14 3:59PM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 341 | 0.00% |
| TSCO240621C00282500 | 2024-06-14 3:37PM EDT | 282.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 91 | 1.56% |
| TSCO240621C00285000 | 2024-06-14 1:47PM EDT | 285.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 3.13% |
| TSCO240621C00287500 | 2024-06-14 3:10PM EDT | 287.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 6.25% |
| TSCO240621C00290000 | 2024-06-14 3:50PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 368 | 6.25% |
| TSCO240621C00292500 | 2024-06-14 3:21PM EDT | 292.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 6.25% |
| TSCO240621C00295000 | 2024-06-10 12:55PM EDT | 295.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| TSCO240621C00297500 | 2024-05-30 12:42PM EDT | 297.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TSCO240621C00300000 | 2024-06-07 9:41AM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 12.50% |
| TSCO240621C00305000 | 2024-06-07 3:55PM EDT | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| TSCO240621C00310000 | 2024-05-28 9:59AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| TSCO240621C00320000 | 2024-06-14 1:12PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| TSCO240621C00325000 | 2024-06-11 9:34AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 25.00% |
| TSCO240621C00330000 | 2024-06-06 3:58PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| TSCO240621C00340000 | 2024-06-11 9:31AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 25.00% |
| TSCO240621C00345000 | 2024-06-11 9:30AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| TSCO240621C00350000 | 2024-06-05 12:26PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 248 | 50.00% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 155.88% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 111.52% |
| TSCO240621C00390000 | 2024-05-17 2:31PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 59 | 110.94% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00100000 | 2023-10-24 12:35PM EDT | 100.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | - | 5 | 475.00% |
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 530.57% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 451.47% |
| TSCO240621P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 394.34% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 377.15% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 400.10% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 362.11% |
| TSCO240621P00140000 | 2024-05-13 11:36AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 227.34% |
| TSCO240621P00145000 | 2024-05-21 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 50.00% |
| TSCO240621P00150000 | 2024-06-03 9:45AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 50.00% |
| TSCO240621P00155000 | 2024-05-14 12:17PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 202.73% |
| TSCO240621P00160000 | 2024-01-17 3:13PM EDT | 160.00 | 0.93 | 0.15 | 0.75 | 0.00 | - | 1 | 31 | 235.55% |
| TSCO240621P00165000 | 2024-06-04 11:38AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| TSCO240621P00170000 | 2024-05-24 12:50PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 97 | 50.00% |
| TSCO240621P00175000 | 2024-04-12 10:55AM EDT | 175.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 237.11% |
| TSCO240621P00180000 | 2024-06-11 1:34PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 50.00% |
| TSCO240621P00185000 | 2024-05-22 1:31PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TSCO240621P00190000 | 2024-06-03 3:40PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| TSCO240621P00195000 | 2024-06-10 10:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 50.00% |
| TSCO240621P00200000 | 2024-06-10 2:40PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 152 | 50.00% |
| TSCO240621P00210000 | 2024-06-12 3:46PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 50.00% |
| TSCO240621P00220000 | 2024-05-21 11:36AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| TSCO240621P00225000 | 2024-06-14 9:34AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 50.00% |
| TSCO240621P00230000 | 2024-06-14 12:51PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 25.00% |
| TSCO240621P00235000 | 2024-06-14 1:09PM EDT | 235.00 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSCO240621P00240000 | 2024-06-14 3:31PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| TSCO240621P00247500 | 2024-06-06 3:33PM EDT | 247.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSCO240621P00250000 | 2024-06-13 12:06PM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 25.00% |
| TSCO240621P00252500 | 2024-06-06 11:11AM EDT | 252.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TSCO240621P00255000 | 2024-06-12 1:58PM EDT | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 161 | 188 | 12.50% |
| TSCO240621P00257500 | 2024-06-12 1:46PM EDT | 257.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 160 | 161 | 12.50% |
| TSCO240621P00260000 | 2024-06-14 3:17PM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 395 | 12.50% |
| TSCO240621P00262500 | 2024-06-13 12:12PM EDT | 262.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 12.50% |
| TSCO240621P00265000 | 2024-06-14 1:15PM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| TSCO240621P00267500 | 2024-06-14 3:23PM EDT | 267.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| TSCO240621P00270000 | 2024-06-14 3:23PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 6.25% |
| TSCO240621P00272500 | 2024-06-14 3:49PM EDT | 272.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 6.25% |
| TSCO240621P00275000 | 2024-06-14 12:12PM EDT | 275.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| TSCO240621P00277500 | 2024-06-14 3:40PM EDT | 277.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 1.56% |
| TSCO240621P00280000 | 2024-06-14 3:08PM EDT | 280.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 47 | 194 | 0.20% |
| TSCO240621P00282500 | 2024-06-14 3:25PM EDT | 282.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TSCO240621P00285000 | 2024-06-14 2:38PM EDT | 285.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| TSCO240621P00287500 | 2024-05-22 11:59AM EDT | 287.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621P00290000 | 2024-05-21 10:10AM EDT | 290.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.