Mercados españoles cerrados en 3 hrs 24 min
IBEX 35
11.056,60 -62,30 (-0,56%) Euro Stoxx 50
4.916,01 -19,96 (-0,40%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,41 +0,40 (+0,47%) Oro
2.324,70 -6,10 (-0,26%) Bitcoin EUR
57.533,30 +341,50 (+0,60%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628C00245000 | 2024-06-21 9:35AM EDT | 245.00 | 34.90 | 18.70 | 21.90 | 0.00 | - | 1 | 2 | 66.55% |
| TSCO240628C00260000 | 2024-06-25 1:33PM EDT | 260.00 | 6.50 | 5.30 | 6.80 | -16.48 | -71.71% | 1 | 1 | 43.48% |
| TSCO240628C00265000 | 2024-06-25 3:33PM EDT | 265.00 | 2.50 | 2.40 | 2.90 | -15.80 | -86.34% | 27 | 30 | 32.52% |
| TSCO240628C00270000 | 2024-06-25 3:37PM EDT | 270.00 | 0.75 | 0.10 | 1.05 | -18.85 | -96.17% | 26 | 40 | 31.28% |
| TSCO240628C00272500 | 2024-06-25 3:50PM EDT | 272.50 | 0.40 | 0.00 | 1.20 | -10.43 | -96.31% | 19 | 23 | 40.87% |
| TSCO240628C00275000 | 2024-06-25 3:03PM EDT | 275.00 | 0.20 | 0.10 | 0.35 | -4.90 | -96.08% | 32 | 19 | 32.47% |
| TSCO240628C00277500 | 2024-06-25 3:55PM EDT | 277.50 | 0.20 | 0.05 | 0.25 | -3.30 | -94.29% | 7 | 26 | 35.01% |
| TSCO240628C00280000 | 2024-06-25 3:03PM EDT | 280.00 | 0.15 | 0.00 | 0.50 | -2.20 | -93.62% | 62 | 69 | 47.17% |
| TSCO240628C00282500 | 2024-06-25 10:16AM EDT | 282.50 | 0.20 | 0.00 | 0.20 | -1.15 | -85.19% | 8 | 28 | 42.87% |
| TSCO240628C00285000 | 2024-06-25 3:55PM EDT | 285.00 | 0.15 | 0.05 | 0.15 | -0.75 | -83.33% | 2 | 51 | 45.02% |
| TSCO240628C00287500 | 2024-06-24 2:23PM EDT | 287.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 51.86% |
| TSCO240628C00290000 | 2024-06-25 11:40AM EDT | 290.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 12 | 49 | 53.42% |
| TSCO240628C00292500 | 2024-06-24 3:40PM EDT | 292.50 | 0.33 | 0.00 | 0.25 | 0.00 | - | 28 | 35 | 55.86% |
| TSCO240628C00295000 | 2024-06-25 11:39AM EDT | 295.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 301 | 333 | 55.47% |
| TSCO240628C00297500 | 2024-06-25 11:38AM EDT | 297.50 | 0.05 | 0.00 | 0.65 | -0.20 | -80.00% | 190 | 202 | 74.90% |
| TSCO240628C00300000 | 2024-06-25 11:38AM EDT | 300.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 95 | 96 | 80.27% |
| TSCO240628C00305000 | 2024-06-25 10:28AM EDT | 305.00 | 0.05 | 0.00 | 0.75 | -0.77 | -93.90% | 5 | 5 | 89.75% |
| TSCO240628C00310000 | 2024-06-25 2:29PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.58 | -92.06% | 70 | 71 | 67.19% |
| TSCO240628C00315000 | 2024-06-25 10:26AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 68 | 70 | 73.05% |
| TSCO240628C00320000 | 2024-06-25 9:46AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 106 | 78.91% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628P00160000 | 2024-06-21 3:05PM EDT | 160.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 287.89% |
| TSCO240628P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 173.44% |
| TSCO240628P00185000 | 2024-06-11 1:35PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 30 | 153.91% |
| TSCO240628P00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 132.81% |
| TSCO240628P00215000 | 2024-06-25 9:31AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 22 | 86.72% |
| TSCO240628P00225000 | 2024-06-25 9:31AM EDT | 225.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 84 | 103 | 69.53% |
| TSCO240628P00230000 | 2024-06-25 12:13PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 39 | 108 | 66.41% |
| TSCO240628P00235000 | 2024-06-25 1:55PM EDT | 235.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 56 | 75 | 57.42% |
| TSCO240628P00240000 | 2024-06-25 2:46PM EDT | 240.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 49 | 64 | 51.17% |
| TSCO240628P00245000 | 2024-06-25 12:05PM EDT | 245.00 | 0.15 | 0.05 | 0.25 | +0.01 | +7.14% | 1 | 22 | 51.56% |
| TSCO240628P00250000 | 2024-06-25 3:18PM EDT | 250.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 33 | 52 | 42.14% |
| TSCO240628P00255000 | 2024-06-25 3:36PM EDT | 255.00 | 0.40 | 0.25 | 1.65 | -0.03 | -6.98% | 190 | 179 | 53.83% |
| TSCO240628P00260000 | 2024-06-25 3:59PM EDT | 260.00 | 1.00 | 0.95 | 1.30 | +0.81 | +426.32% | 74 | 40 | 32.20% |
| TSCO240628P00262500 | 2024-06-25 3:35PM EDT | 262.50 | 1.85 | 1.60 | 2.05 | +1.45 | +362.50% | 80 | 45 | 31.13% |
| TSCO240628P00265000 | 2024-06-25 2:32PM EDT | 265.00 | 2.80 | 2.65 | 3.10 | +2.30 | +460.00% | 628 | 607 | 30.03% |
| TSCO240628P00267500 | 2024-06-25 3:13PM EDT | 267.50 | 4.69 | 4.00 | 4.60 | +4.24 | +942.22% | 122 | 84 | 30.10% |
| TSCO240628P00270000 | 2024-06-25 12:11PM EDT | 270.00 | 5.41 | 5.60 | 6.40 | +4.36 | +415.24% | 18 | 37 | 30.05% |
| TSCO240628P00272500 | 2024-06-25 12:04PM EDT | 272.50 | 7.60 | 7.60 | 10.40 | +6.40 | +533.33% | 12 | 14 | 57.15% |
| TSCO240628P00275000 | 2024-06-25 2:38PM EDT | 275.00 | 11.04 | 9.60 | 11.30 | +9.24 | +513.33% | 23 | 50 | 42.53% |
| TSCO240628P00277500 | 2024-06-25 9:45AM EDT | 277.50 | 8.00 | 11.80 | 14.00 | +7.05 | +742.11% | 2 | 17 | 52.37% |
| TSCO240628P00280000 | 2024-06-25 1:03PM EDT | 280.00 | 14.00 | 13.80 | 16.60 | +10.00 | +250.00% | 257 | 702 | 60.43% |
| TSCO240628P00282500 | 2024-06-25 2:32PM EDT | 282.50 | 17.65 | 15.50 | 20.00 | +11.95 | +209.65% | 20 | 1,450 | 81.30% |
| TSCO240628P00285000 | 2024-06-25 3:16PM EDT | 285.00 | 21.14 | 18.80 | 22.50 | +14.14 | +202.00% | 13 | 17 | 87.84% |
| TSCO240628P00287500 | 2024-06-25 1:31PM EDT | 287.50 | 23.10 | 21.20 | 25.00 | +12.88 | +126.03% | 3 | 13 | 94.19% |
| TSCO240628P00290000 | 2024-06-24 3:42PM EDT | 290.00 | 12.66 | 23.70 | 27.50 | 0.00 | - | 15 | 6 | 54.00% |
| TSCO240628P00292500 | 2024-06-21 2:54PM EDT | 292.50 | 12.60 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 87.06% |
© 2024 Yahoo. Todos los derechos reservados.