Mercados españoles cerrados en 3 hrs 53 min
IBEX 35
11.062,70 -56,20 (-0,51%) Euro Stoxx 50
4.922,55 -13,42 (-0,27%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.317,00 -13,80 (-0,59%) Bitcoin EUR
57.431,68 +192,75 (+0,34%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719C00140000 | 2024-02-08 4:20PM EDT | 140.00 | 93.81 | 110.60 | 113.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240719C00155000 | 2024-02-12 1:34PM EDT | 155.00 | 81.92 | 98.80 | 102.60 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240719C00170000 | 2024-06-18 3:48PM EDT | 170.00 | 120.16 | 93.60 | 98.00 | 0.00 | - | 1 | 4 | 105.86% |
| TSCO240719C00190000 | 2024-06-17 3:28PM EDT | 190.00 | 100.20 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 82.45% |
| TSCO240719C00195000 | 2024-04-25 11:36AM EDT | 195.00 | 71.85 | 86.90 | 91.50 | 0.00 | - | 1 | 52 | 200.92% |
| TSCO240719C00200000 | 2024-04-25 11:36AM EDT | 200.00 | 67.05 | 82.10 | 86.50 | 0.00 | - | 10 | 109 | 191.74% |
| TSCO240719C00210000 | 2024-06-25 9:38AM EDT | 210.00 | 60.90 | 53.60 | 58.00 | +1.80 | +3.05% | 2 | 122 | 62.23% |
| TSCO240719C00220000 | 2024-06-21 10:16AM EDT | 220.00 | 64.91 | 43.70 | 48.00 | 0.00 | - | 2 | 24 | 52.70% |
| TSCO240719C00230000 | 2024-06-03 10:39AM EDT | 230.00 | 43.60 | 33.80 | 38.50 | 0.00 | - | 5 | 134 | 61.21% |
| TSCO240719C00240000 | 2024-06-13 10:21AM EDT | 240.00 | 43.40 | 24.00 | 28.50 | 0.00 | - | 3 | 60 | 48.84% |
| TSCO240719C00250000 | 2024-06-20 11:32AM EDT | 250.00 | 36.85 | 16.00 | 19.00 | 0.00 | - | 4 | 87 | 38.37% |
| TSCO240719C00260000 | 2024-06-25 3:54PM EDT | 260.00 | 9.60 | 7.60 | 10.50 | -16.05 | -62.57% | 13 | 77 | 29.87% |
| TSCO240719C00270000 | 2024-06-25 2:56PM EDT | 270.00 | 3.75 | 2.35 | 4.60 | -7.00 | -65.12% | 14 | 489 | 25.55% |
| TSCO240719C00280000 | 2024-06-25 3:50PM EDT | 280.00 | 1.20 | 1.20 | 3.60 | -3.90 | -76.47% | 28 | 161 | 33.64% |
| TSCO240719C00290000 | 2024-06-25 3:22PM EDT | 290.00 | 0.40 | 0.25 | 0.50 | -1.69 | -80.86% | 48 | 169 | 23.90% |
| TSCO240719C00300000 | 2024-06-25 3:57PM EDT | 300.00 | 0.22 | 0.10 | 0.50 | -0.42 | -65.62% | 132 | 552 | 30.47% |
| TSCO240719C00310000 | 2024-06-25 3:55PM EDT | 310.00 | 0.30 | 0.05 | 0.25 | -0.10 | -25.00% | 17 | 87 | 32.23% |
| TSCO240719C00320000 | 2024-06-25 2:57PM EDT | 320.00 | 0.20 | 0.00 | 0.40 | -0.02 | -9.09% | 115 | 480 | 40.53% |
| TSCO240719C00330000 | 2024-06-25 1:23PM EDT | 330.00 | 0.05 | 0.00 | 1.10 | -0.93 | -94.90% | 3 | 1 | 55.62% |
| TSCO240719C00340000 | 2024-06-25 9:49AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | -0.46 | -90.20% | 191 | 192 | 38.28% |
| TSCO240719C00350000 | 2024-06-25 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 191 | 201 | 45.70% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719P00105000 | 2024-06-11 1:36PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 63 | 157.42% |
| TSCO240719P00110000 | 2024-06-10 2:06PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 25 | 137.70% |
| TSCO240719P00115000 | 2024-06-10 1:59PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 49 | 131.25% |
| TSCO240719P00120000 | 2024-06-10 2:09PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 157.57% |
| TSCO240719P00125000 | 2024-06-10 3:38PM EDT | 125.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 23 | 116.02% |
| TSCO240719P00135000 | 2023-12-21 2:04PM EDT | 135.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 152.10% |
| TSCO240719P00140000 | 2024-06-12 2:55PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 21 | 102.15% |
| TSCO240719P00145000 | 2024-06-17 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 31 | 97.07% |
| TSCO240719P00150000 | 2024-06-18 2:51PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 50 | 83.01% |
| TSCO240719P00155000 | 2024-06-21 3:17PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 29 | 73.44% |
| TSCO240719P00160000 | 2024-06-21 11:35AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 69.53% |
| TSCO240719P00165000 | 2024-06-21 11:35AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 158 | 65.23% |
| TSCO240719P00170000 | 2024-06-21 11:35AM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 95 | 138 | 61.72% |
| TSCO240719P00175000 | 2024-06-21 1:55PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 36 | 41 | 80.57% |
| TSCO240719P00180000 | 2024-06-21 1:55PM EDT | 180.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 353 | 321 | 81.93% |
| TSCO240719P00185000 | 2024-06-25 10:36AM EDT | 185.00 | 0.08 | 0.00 | 0.75 | +0.03 | +60.00% | 2 | 12 | 71.00% |
| TSCO240719P00190000 | 2024-06-24 11:08AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 66.41% |
| TSCO240719P00195000 | 2024-02-01 4:00PM EDT | 195.00 | 3.80 | 1.10 | 1.30 | 0.00 | - | 6 | 6 | 77.27% |
| TSCO240719P00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 5 | 9 | 64.80% |
| TSCO240719P00210000 | 2024-05-13 9:45AM EDT | 210.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 1 | 41 | 56.84% |
| TSCO240719P00220000 | 2024-06-25 2:53PM EDT | 220.00 | 0.18 | 0.05 | 0.45 | -0.12 | -40.00% | 17 | 118 | 41.82% |
| TSCO240719P00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.40 | 0.00 | 0.35 | +0.15 | +60.00% | 1 | 233 | 31.74% |
| TSCO240719P00240000 | 2024-06-25 2:13PM EDT | 240.00 | 0.61 | 0.65 | 1.10 | +0.31 | +103.33% | 12 | 441 | 31.29% |
| TSCO240719P00250000 | 2024-06-25 3:15PM EDT | 250.00 | 1.70 | 1.50 | 3.60 | +1.14 | +203.57% | 73 | 659 | 34.53% |
| TSCO240719P00260000 | 2024-06-25 2:33PM EDT | 260.00 | 3.80 | 3.60 | 4.40 | +2.42 | +175.36% | 215 | 358 | 23.95% |
| TSCO240719P00270000 | 2024-06-25 3:05PM EDT | 270.00 | 8.90 | 6.50 | 9.40 | +5.86 | +192.76% | 13 | 739 | 23.08% |
| TSCO240719P00280000 | 2024-06-24 11:54AM EDT | 280.00 | 15.50 | 13.70 | 18.00 | +9.30 | +150.00% | 2 | 121 | 28.83% |
| TSCO240719P00290000 | 2024-06-24 11:00AM EDT | 290.00 | 20.45 | 23.00 | 27.40 | +10.93 | +114.81% | 1 | 25 | 34.89% |
© 2024 Yahoo. Todos los derechos reservados.