Mercados españoles cerrados en 3 hrs 54 min
IBEX 35
11.062,40 -56,50 (-0,51%) Euro Stoxx 50
4.922,45 -13,52 (-0,27%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.316,60 -14,20 (-0,61%) Bitcoin EUR
57.435,54 +192,77 (+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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117C00095000 | 2023-08-08 11:21AM EDT | 95.00 | 128.50 | 123.50 | 128.40 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO250117C00100000 | 2024-04-26 1:21PM EDT | 100.00 | 174.20 | 181.80 | 186.50 | 0.00 | - | 1 | 1 | 155.88% |
| TSCO250117C00115000 | 2023-11-17 1:20PM EDT | 115.00 | 92.40 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250117C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 152.83 | 162.50 | 167.00 | 0.00 | - | 3 | 1 | 132.95% |
| TSCO250117C00130000 | 2024-05-22 9:40AM EDT | 130.00 | 156.67 | 151.50 | 156.10 | 0.00 | - | 5 | 13 | 119.72% |
| TSCO250117C00135000 | 2024-05-22 9:40AM EDT | 135.00 | 151.90 | 146.50 | 151.20 | 0.00 | - | 5 | 14 | 114.97% |
| TSCO250117C00150000 | 2024-03-22 9:39AM EDT | 150.00 | 119.27 | 105.20 | 109.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO250117C00155000 | 2024-02-09 10:57AM EDT | 155.00 | 82.22 | 98.50 | 103.00 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00160000 | 2024-02-09 10:49AM EDT | 160.00 | 78.23 | 94.00 | 98.50 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00170000 | 2024-03-22 9:39AM EDT | 170.00 | 100.72 | 87.00 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00175000 | 2023-08-10 9:30AM EDT | 175.00 | 64.90 | 56.20 | 58.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO250117C00180000 | 2024-05-07 12:32PM EDT | 180.00 | 96.93 | 93.00 | 96.90 | 0.00 | - | 1 | 5 | 59.58% |
| TSCO250117C00185000 | 2024-01-24 3:51PM EDT | 185.00 | 54.00 | 65.50 | 69.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00190000 | 2024-02-26 12:34PM EDT | 190.00 | 65.00 | 76.00 | 80.40 | 0.00 | - | 2 | 3 | 43.32% |
| TSCO250117C00195000 | 2024-04-17 10:25AM EDT | 195.00 | 62.50 | 94.40 | 98.10 | 0.00 | - | 1 | 3 | 81.06% |
| TSCO250117C00200000 | 2024-06-04 9:35AM EDT | 200.00 | 76.45 | 69.00 | 72.70 | 0.00 | - | 1 | 123 | 43.54% |
| TSCO250117C00210000 | 2024-06-03 10:21AM EDT | 210.00 | 70.17 | 61.60 | 64.00 | 0.00 | - | 1 | 147 | 40.94% |
| TSCO250117C00220000 | 2024-05-23 10:54AM EDT | 220.00 | 71.00 | 67.80 | 70.70 | 0.00 | - | 2 | 43 | 60.41% |
| TSCO250117C00230000 | 2024-06-21 3:33PM EDT | 230.00 | 59.57 | 45.10 | 48.00 | 0.00 | - | 1 | 195 | 37.02% |
| TSCO250117C00240000 | 2024-06-12 11:28AM EDT | 240.00 | 38.80 | 38.30 | 39.90 | -10.80 | -21.77% | 1 | 150 | 34.20% |
| TSCO250117C00250000 | 2024-06-24 1:56PM EDT | 250.00 | 40.75 | 31.20 | 33.10 | 0.00 | - | 3 | 143 | 32.70% |
| TSCO250117C00260000 | 2024-06-20 10:13AM EDT | 260.00 | 42.76 | 24.00 | 27.00 | 0.00 | - | 1 | 161 | 31.43% |
| TSCO250117C00270000 | 2024-06-06 2:20PM EDT | 270.00 | 24.78 | 19.00 | 21.70 | 0.00 | - | 4 | 210 | 30.42% |
| TSCO250117C00280000 | 2024-06-25 11:12AM EDT | 280.00 | 16.47 | 15.80 | 17.00 | -14.04 | -46.02% | 2 | 216 | 29.39% |
| TSCO250117C00290000 | 2024-06-20 2:25PM EDT | 290.00 | 21.50 | 10.60 | 13.10 | 0.00 | - | 2 | 107 | 28.56% |
| TSCO250117C00300000 | 2024-06-21 1:45PM EDT | 300.00 | 16.60 | 7.60 | 10.10 | 0.00 | - | 32 | 88 | 28.13% |
| TSCO250117C00310000 | 2024-06-21 12:30PM EDT | 310.00 | 13.40 | 5.10 | 7.40 | 0.00 | - | 15 | 67 | 27.32% |
| TSCO250117C00320000 | 2024-06-25 12:33PM EDT | 320.00 | 5.28 | 3.60 | 5.40 | -5.02 | -48.74% | 1 | 192 | 26.80% |
| TSCO250117C00330000 | 2024-05-28 12:25PM EDT | 330.00 | 8.50 | 2.30 | 4.00 | 0.00 | - | 1 | 36 | 26.62% |
| TSCO250117C00340000 | 2024-06-20 2:23PM EDT | 340.00 | 5.90 | 1.00 | 3.30 | 0.00 | - | 319 | 342 | 27.35% |
| TSCO250117C00350000 | 2024-06-20 2:06PM EDT | 350.00 | 3.90 | 0.80 | 4.10 | 0.00 | - | 5 | 10 | 31.35% |
| TSCO250117C00360000 | 2024-06-20 10:46AM EDT | 360.00 | 3.60 | 0.30 | 1.85 | 0.00 | - | 1 | 6 | 27.33% |
| TSCO250117C00370000 | 2024-06-03 10:02AM EDT | 370.00 | 2.06 | 0.15 | 2.30 | 0.00 | - | 1 | 117 | 30.59% |
| TSCO250117C00380000 | 2024-04-16 12:34PM EDT | 380.00 | 0.94 | 2.15 | 2.45 | 0.00 | - | 3 | 3 | 32.83% |
| TSCO250117C00390000 | 2024-06-03 3:52PM EDT | 390.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 32.83% |
| TSCO250117C00400000 | 2024-06-17 11:15AM EDT | 400.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 1 | 3 | 33.85% |
| TSCO250117C00410000 | 2024-05-08 12:59PM EDT | 410.00 | 0.51 | 0.25 | 0.90 | 0.00 | - | - | 0 | 31.08% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117P00095000 | 2024-06-25 2:45PM EDT | 95.00 | 0.18 | 0.15 | 0.40 | +0.03 | +20.00% | 12 | 77 | 59.91% |
| TSCO250117P00100000 | 2024-05-07 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| TSCO250117P00105000 | 2023-06-28 2:46PM EDT | 105.00 | 1.35 | 0.25 | 2.80 | 0.00 | - | 6 | 3 | 71.58% |
| TSCO250117P00110000 | 2023-11-16 3:45PM EDT | 110.00 | 1.00 | 0.35 | 2.90 | 0.00 | - | 1 | 24 | 69.18% |
| TSCO250117P00115000 | 2024-01-08 10:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| TSCO250117P00120000 | 2023-12-26 3:31PM EDT | 120.00 | 3.30 | 0.35 | 2.90 | 0.00 | - | 1 | 4 | 63.03% |
| TSCO250117P00125000 | 2024-06-11 2:29PM EDT | 125.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 53.56% |
| TSCO250117P00130000 | 2023-11-14 11:11AM EDT | 130.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 3 | 74 | 55.87% |
| TSCO250117P00135000 | 2024-01-17 1:33PM EDT | 135.00 | 1.60 | 0.95 | 2.40 | 0.00 | - | 2 | 3 | 55.03% |
| TSCO250117P00140000 | 2024-01-17 1:33PM EDT | 140.00 | 2.03 | 1.15 | 2.65 | 0.00 | - | 2 | 15 | 53.86% |
| TSCO250117P00145000 | 2024-02-27 1:15PM EDT | 145.00 | 1.15 | 0.60 | 2.15 | 0.00 | - | 2 | 10 | 52.72% |
| TSCO250117P00150000 | 2024-06-25 12:00PM EDT | 150.00 | 0.30 | 0.30 | 2.60 | -1.65 | -84.62% | 2 | 100 | 52.47% |
| TSCO250117P00155000 | 2024-06-24 10:06AM EDT | 155.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 9 | 40.74% |
| TSCO250117P00160000 | 2024-02-05 4:21PM EDT | 160.00 | 3.00 | 1.75 | 2.60 | 0.00 | - | 1 | 19 | 47.47% |
| TSCO250117P00165000 | 2024-03-01 3:26PM EDT | 165.00 | 1.95 | 1.30 | 2.75 | 0.00 | - | 2 | 160 | 45.71% |
| TSCO250117P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 1.25 | 0.35 | 2.05 | 0.00 | - | 1 | 81 | 40.36% |
| TSCO250117P00175000 | 2024-02-23 10:51AM EDT | 175.00 | 3.50 | 1.85 | 2.25 | 0.00 | - | 10 | 636 | 39.04% |
| TSCO250117P00180000 | 2024-05-02 12:00PM EDT | 180.00 | 1.75 | 0.55 | 2.30 | 0.00 | - | 6 | 540 | 37.09% |
| TSCO250117P00185000 | 2024-06-24 10:02AM EDT | 185.00 | 1.00 | 1.05 | 1.90 | 0.00 | - | 1 | 139 | 33.35% |
| TSCO250117P00190000 | 2024-06-17 2:09PM EDT | 190.00 | 1.15 | 0.65 | 2.10 | 0.00 | - | 5 | 64 | 32.13% |
| TSCO250117P00195000 | 2024-06-11 11:45AM EDT | 195.00 | 1.65 | 0.95 | 2.25 | 0.00 | - | 1 | 35 | 30.66% |
| TSCO250117P00200000 | 2024-06-24 9:30AM EDT | 200.00 | 2.05 | 2.35 | 4.20 | +0.30 | +17.14% | 1 | 499 | 34.41% |
| TSCO250117P00210000 | 2024-06-25 10:33AM EDT | 210.00 | 3.40 | 0.00 | 0.00 | +0.70 | +25.93% | 3 | 0 | 6.25% |
| TSCO250117P00220000 | 2024-06-25 3:03PM EDT | 220.00 | 5.10 | 4.60 | 5.20 | +2.20 | +75.86% | 3 | 116 | 27.80% |
| TSCO250117P00230000 | 2024-06-24 3:16PM EDT | 230.00 | 6.00 | 6.50 | 7.10 | +1.40 | +30.43% | 1 | 572 | 26.75% |
| TSCO250117P00240000 | 2024-06-25 9:34AM EDT | 240.00 | 8.08 | 9.00 | 9.60 | +0.32 | +4.12% | 1 | 213 | 25.81% |
| TSCO250117P00250000 | 2024-06-24 12:26PM EDT | 250.00 | 9.30 | 12.10 | 14.00 | 0.00 | - | 1 | 162 | 26.59% |
| TSCO250117P00260000 | 2024-06-25 9:34AM EDT | 260.00 | 13.94 | 15.90 | 17.80 | +3.44 | +32.76% | 1 | 149 | 25.49% |
| TSCO250117P00270000 | 2024-06-21 2:03PM EDT | 270.00 | 14.20 | 19.30 | 23.00 | 0.00 | - | 15 | 70 | 25.22% |
| TSCO250117P00280000 | 2024-06-24 12:07PM EDT | 280.00 | 19.50 | 24.30 | 28.00 | 0.00 | - | 5 | 67 | 23.71% |
| TSCO250117P00290000 | 2024-06-21 2:06PM EDT | 290.00 | 23.00 | 31.90 | 33.60 | 0.00 | - | 29 | 101 | 21.85% |
| TSCO250117P00370000 | 2023-06-06 12:21PM EDT | 370.00 | 155.90 | 149.40 | 152.40 | 0.00 | - | 2 | 0 | 95.83% |
© 2024 Yahoo. Todos los derechos reservados.