Mercados españoles cerrados en 3 hrs 53 min

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
264,56-12,81 (-4,62%)
Al cierre: 04:00PM EDT
264,52 -0,04 (-0,02%)
Después del cierre: 07:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSCO240719C001400002024-02-08 4:20PM EDT140.0093.81110.60113.800.00-110.00%
TSCO240719C001550002024-02-12 1:34PM EDT155.0081.9298.80102.600.00-440.00%
TSCO240719C001700002024-06-18 3:48PM EDT170.00120.1693.6098.000.00-14105.86%
TSCO240719C001900002024-06-17 3:28PM EDT190.00100.2073.5078.000.00-1182.45%
TSCO240719C001950002024-04-25 11:36AM EDT195.0071.8586.9091.500.00-152200.92%
TSCO240719C002000002024-04-25 11:36AM EDT200.0067.0582.1086.500.00-10109191.74%
TSCO240719C002100002024-06-25 9:38AM EDT210.0060.9053.6058.00+1.80+3.05%212262.23%
TSCO240719C002200002024-06-21 10:16AM EDT220.0064.9143.7048.000.00-22452.70%
TSCO240719C002300002024-06-03 10:39AM EDT230.0043.6033.8038.500.00-513461.21%
TSCO240719C002400002024-06-13 10:21AM EDT240.0043.4024.0028.500.00-36048.84%
TSCO240719C002500002024-06-20 11:32AM EDT250.0036.8516.0019.000.00-48738.37%
TSCO240719C002600002024-06-25 3:54PM EDT260.009.607.6010.50-16.05-62.57%137729.87%
TSCO240719C002700002024-06-25 2:56PM EDT270.003.752.354.60-7.00-65.12%1448925.55%
TSCO240719C002800002024-06-25 3:50PM EDT280.001.201.203.60-3.90-76.47%2816133.64%
TSCO240719C002900002024-06-25 3:22PM EDT290.000.400.250.50-1.69-80.86%4816923.90%
TSCO240719C003000002024-06-25 3:57PM EDT300.000.220.100.50-0.42-65.62%13255230.47%
TSCO240719C003100002024-06-25 3:55PM EDT310.000.300.050.25-0.10-25.00%178732.23%
TSCO240719C003200002024-06-25 2:57PM EDT320.000.200.000.40-0.02-9.09%11548040.53%
TSCO240719C003300002024-06-25 1:23PM EDT330.000.050.001.10-0.93-94.90%3155.62%
TSCO240719C003400002024-06-25 9:49AM EDT340.000.050.000.05-0.46-90.20%19119238.28%
TSCO240719C003500002024-06-25 9:49AM EDT350.000.050.000.100.00-19120145.70%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSCO240719P001050002024-06-11 1:36PM EDT105.000.050.000.500.00--63157.42%
TSCO240719P001100002024-06-10 2:06PM EDT110.000.050.000.250.00--25137.70%
TSCO240719P001150002024-06-10 1:59PM EDT115.000.050.000.250.00-1049131.25%
TSCO240719P001200002024-06-10 2:09PM EDT120.000.100.001.350.00-111157.57%
TSCO240719P001250002024-06-10 3:38PM EDT125.000.150.000.200.00-523116.02%
TSCO240719P001350002023-12-21 2:04PM EDT135.000.700.002.500.00-12152.10%
TSCO240719P001400002024-06-12 2:55PM EDT140.000.050.000.250.00--21102.15%
TSCO240719P001450002024-06-17 1:50PM EDT145.000.050.000.250.00-73197.07%
TSCO240719P001500002024-06-18 2:51PM EDT150.000.050.000.100.00-105083.01%
TSCO240719P001550002024-06-21 3:17PM EDT155.000.050.000.050.00-242973.44%
TSCO240719P001600002024-06-21 11:35AM EDT160.000.050.000.050.00-959669.53%
TSCO240719P001650002024-06-21 11:35AM EDT165.000.050.000.050.00-11015865.23%
TSCO240719P001700002024-06-21 11:35AM EDT170.000.060.000.050.00-9513861.72%
TSCO240719P001750002024-06-21 1:55PM EDT175.000.050.000.750.00-364180.57%
TSCO240719P001800002024-06-21 1:55PM EDT180.000.050.001.200.00-35332181.93%
TSCO240719P001850002024-06-25 10:36AM EDT185.000.080.000.75+0.03+60.00%21271.00%
TSCO240719P001900002024-06-24 11:08AM EDT190.000.050.000.750.00-57266.41%
TSCO240719P001950002024-02-01 4:00PM EDT195.003.801.101.300.00-6677.27%
TSCO240719P002000002024-06-20 9:30AM EDT200.000.150.051.400.00-5964.80%
TSCO240719P002100002024-05-13 9:45AM EDT210.000.450.051.600.00-14156.84%
TSCO240719P002200002024-06-25 2:53PM EDT220.000.180.050.45-0.12-40.00%1711841.82%
TSCO240719P002300002024-06-24 9:30AM EDT230.000.400.000.35+0.15+60.00%123331.74%
TSCO240719P002400002024-06-25 2:13PM EDT240.000.610.651.10+0.31+103.33%1244131.29%
TSCO240719P002500002024-06-25 3:15PM EDT250.001.701.503.60+1.14+203.57%7365934.53%
TSCO240719P002600002024-06-25 2:33PM EDT260.003.803.604.40+2.42+175.36%21535823.95%
TSCO240719P002700002024-06-25 3:05PM EDT270.008.906.509.40+5.86+192.76%1373923.08%
TSCO240719P002800002024-06-24 11:54AM EDT280.0015.5013.7018.00+9.30+150.00%212128.83%
TSCO240719P002900002024-06-24 11:00AM EDT290.0020.4523.0027.40+10.93+114.81%12534.89%