Mercados españoles cerrados en 1 hr 48 mins

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
280,72+0,47 (+0,17%)
A partir del 09:38AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSCO250117C000950002023-08-08 11:21AM EDT95.00128.50123.50128.400.00-510.00%
TSCO250117C001000002024-04-26 1:21PM EDT100.00174.20181.80186.500.00-1190.83%
TSCO250117C001150002023-11-17 1:20PM EDT115.0092.40103.00108.000.00-110.00%
TSCO250117C001200002024-04-26 10:18AM EDT120.00152.83162.50167.000.00-3179.44%
TSCO250117C001300002024-05-22 9:40AM EDT130.00156.670.000.000.00-5130.00%
TSCO250117C001350002024-05-22 9:40AM EDT135.00151.900.000.000.00-5140.00%
TSCO250117C001500002024-03-22 9:39AM EDT150.00119.27105.20109.000.00-150.00%
TSCO250117C001550002024-02-09 10:57AM EDT155.0082.2298.50103.000.00--20.00%
TSCO250117C001600002024-02-09 10:49AM EDT160.0078.2394.0098.500.00--20.00%
TSCO250117C001700002024-03-22 9:39AM EDT170.00100.7287.0090.900.00-120.00%
TSCO250117C001750002023-08-10 9:30AM EDT175.0064.9056.2058.600.00-130.00%
TSCO250117C001800002024-05-07 12:32PM EDT180.0096.9393.0096.900.00-150.00%
TSCO250117C001850002024-01-24 3:51PM EDT185.0054.0065.5069.400.00-120.00%
TSCO250117C001900002024-02-26 12:34PM EDT190.0065.0076.0080.400.00-230.00%
TSCO250117C001950002024-04-17 10:25AM EDT195.0062.5094.4098.100.00-1355.12%
TSCO250117C002000002024-06-04 9:35AM EDT200.0076.450.000.000.00-11230.00%
TSCO250117C002100002024-06-03 10:21AM EDT210.0070.170.000.000.00-11470.00%
TSCO250117C002200002024-05-23 10:54AM EDT220.0071.000.000.000.00-2430.00%
TSCO250117C002300002024-06-11 11:58AM EDT230.0057.300.000.000.00-11960.00%
TSCO250117C002400002024-06-12 11:28AM EDT240.0049.600.000.000.00-11500.00%
TSCO250117C002500002024-06-11 12:09PM EDT250.0041.400.000.000.00-71430.00%
TSCO250117C002600002024-06-13 9:32AM EDT260.0038.200.000.000.00-11600.00%
TSCO250117C002700002024-06-06 2:20PM EDT270.0024.780.000.000.00-42100.00%
TSCO250117C002800002024-06-11 11:46AM EDT280.0022.780.000.000.00-22180.00%
TSCO250117C002900002024-05-28 9:59AM EDT290.0022.020.000.000.00-11070.78%
TSCO250117C003000002024-06-12 1:22PM EDT300.0015.850.000.000.00-1711.56%
TSCO250117C003100002024-05-31 1:51PM EDT310.0014.800.000.000.00-4613.13%
TSCO250117C003200002024-06-13 3:43PM EDT320.009.800.000.000.00-261873.13%
TSCO250117C003300002024-05-28 12:25PM EDT330.008.500.000.000.00-1363.13%
TSCO250117C003400002024-06-07 1:52PM EDT340.004.030.000.000.00-1326.25%
TSCO250117C003500002024-05-17 3:41PM EDT350.005.103.704.100.00-5925.74%
TSCO250117C003600002024-02-28 10:34AM EDT360.002.002.302.650.00-1524.66%
TSCO250117C003700002024-06-03 10:02AM EDT370.002.060.000.000.00-11176.25%
TSCO250117C003800002024-04-16 12:34PM EDT380.000.942.152.450.00-3327.83%
TSCO250117C003900002024-06-03 3:52PM EDT390.001.000.000.000.00-106.25%
TSCO250117C004000002024-05-24 2:42PM EDT400.001.150.000.000.00-2212.50%
TSCO250117C004100002024-05-08 12:59PM EDT410.000.510.250.900.00--026.83%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSCO250117P000950002024-06-03 2:59PM EDT95.000.150.000.000.00-257725.00%
TSCO250117P001000002024-05-07 9:30AM EDT100.000.100.000.000.00-22625.00%
TSCO250117P001050002023-06-28 2:46PM EDT105.001.350.252.800.00-6373.32%
TSCO250117P001100002023-11-16 3:45PM EDT110.001.000.352.900.00-12471.01%
TSCO250117P001150002024-01-08 10:30AM EDT115.000.950.000.000.00-22325.00%
TSCO250117P001200002023-12-26 3:31PM EDT120.003.300.352.900.00-1465.03%
TSCO250117P001250002024-06-11 2:29PM EDT125.000.500.000.000.00-1225.00%
TSCO250117P001300002023-11-14 11:11AM EDT130.002.400.002.850.00-37458.03%
TSCO250117P001350002024-01-17 1:33PM EDT135.001.600.952.400.00-2357.30%
TSCO250117P001400002024-01-17 1:33PM EDT140.002.031.152.650.00-21556.24%
TSCO250117P001450002024-02-27 1:15PM EDT145.001.150.602.150.00-21050.37%
TSCO250117P001500002024-04-17 1:01PM EDT150.001.950.051.950.00-110051.66%
TSCO250117P001550002024-03-01 3:21PM EDT155.001.540.902.350.00-1851.42%
TSCO250117P001600002024-02-05 4:21PM EDT160.003.001.752.600.00-11950.25%
TSCO250117P001650002024-03-01 3:26PM EDT165.001.951.302.750.00-216048.59%
TSCO250117P001700002024-05-02 2:12PM EDT170.001.250.352.050.00-18143.24%
TSCO250117P001750002024-02-23 10:51AM EDT175.003.501.852.250.00-1063642.05%
TSCO250117P001800002024-05-02 12:00PM EDT180.001.750.552.300.00-654040.18%
TSCO250117P001850002024-05-20 1:30PM EDT185.001.210.000.000.00-113912.50%
TSCO250117P001900002024-04-16 11:45AM EDT190.005.000.651.850.00-76734.34%
TSCO250117P001950002024-06-11 11:45AM EDT195.001.650.000.000.00-13512.50%
TSCO250117P002000002024-06-14 11:14AM EDT200.001.700.000.000.00-25756.25%
TSCO250117P002100002024-05-21 2:13PM EDT210.002.700.000.000.00-32576.25%
TSCO250117P002200002024-06-13 2:48PM EDT220.003.100.000.000.00-11146.25%
TSCO250117P002300002024-06-07 10:38AM EDT230.005.950.000.000.00-104806.25%
TSCO250117P002400002024-06-07 1:55PM EDT240.007.760.000.000.00-112123.13%
TSCO250117P002500002024-06-11 10:26AM EDT250.009.750.000.000.00-101613.13%
TSCO250117P002600002024-06-13 3:25PM EDT260.0010.800.000.000.00-251361.56%
TSCO250117P002700002024-05-31 3:14PM EDT270.0014.650.000.000.00-1551.56%
TSCO250117P002800002024-06-13 3:18PM EDT280.0018.300.000.000.00-3380.10%
TSCO250117P002900002024-06-13 3:18PM EDT290.0023.100.000.000.00-1720.00%
TSCO250117P003700002023-06-06 12:21PM EDT370.00155.90149.40152.400.00-20103.69%