Mercados españoles cerrados en 3 hrs 54 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 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 EDT100.00174.20181.80186.500.00-11155.88%
TSCO250117C001150002023-11-17 1:20PM EDT115.0092.40103.00108.000.00-110.00%
TSCO250117C001200002024-04-26 10:18AM EDT120.00152.83162.50167.000.00-31132.95%
TSCO250117C001300002024-05-22 9:40AM EDT130.00156.67151.50156.100.00-513119.72%
TSCO250117C001350002024-05-22 9:40AM EDT135.00151.90146.50151.200.00-514114.97%
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 EDT180.0096.9393.0096.900.00-1559.58%
TSCO250117C001850002024-01-24 3:51PM EDT185.0054.0065.5069.400.00-120.00%
TSCO250117C001900002024-02-26 12:34PM EDT190.0065.0076.0080.400.00-2343.32%
TSCO250117C001950002024-04-17 10:25AM EDT195.0062.5094.4098.100.00-1381.06%
TSCO250117C002000002024-06-04 9:35AM EDT200.0076.4569.0072.700.00-112343.54%
TSCO250117C002100002024-06-03 10:21AM EDT210.0070.1761.6064.000.00-114740.94%
TSCO250117C002200002024-05-23 10:54AM EDT220.0071.0067.8070.700.00-24360.41%
TSCO250117C002300002024-06-21 3:33PM EDT230.0059.5745.1048.000.00-119537.02%
TSCO250117C002400002024-06-12 11:28AM EDT240.0038.8038.3039.90-10.80-21.77%115034.20%
TSCO250117C002500002024-06-24 1:56PM EDT250.0040.7531.2033.100.00-314332.70%
TSCO250117C002600002024-06-20 10:13AM EDT260.0042.7624.0027.000.00-116131.43%
TSCO250117C002700002024-06-06 2:20PM EDT270.0024.7819.0021.700.00-421030.42%
TSCO250117C002800002024-06-25 11:12AM EDT280.0016.4715.8017.00-14.04-46.02%221629.39%
TSCO250117C002900002024-06-20 2:25PM EDT290.0021.5010.6013.100.00-210728.56%
TSCO250117C003000002024-06-21 1:45PM EDT300.0016.607.6010.100.00-328828.13%
TSCO250117C003100002024-06-21 12:30PM EDT310.0013.405.107.400.00-156727.32%
TSCO250117C003200002024-06-25 12:33PM EDT320.005.283.605.40-5.02-48.74%119226.80%
TSCO250117C003300002024-05-28 12:25PM EDT330.008.502.304.000.00-13626.62%
TSCO250117C003400002024-06-20 2:23PM EDT340.005.901.003.300.00-31934227.35%
TSCO250117C003500002024-06-20 2:06PM EDT350.003.900.804.100.00-51031.35%
TSCO250117C003600002024-06-20 10:46AM EDT360.003.600.301.850.00-1627.33%
TSCO250117C003700002024-06-03 10:02AM EDT370.002.060.152.300.00-111730.59%
TSCO250117C003800002024-04-16 12:34PM EDT380.000.942.152.450.00-3332.83%
TSCO250117C003900002024-06-03 3:52PM EDT390.001.000.001.950.00-1032.83%
TSCO250117C004000002024-06-17 11:15AM EDT400.001.000.151.800.00-1333.85%
TSCO250117C004100002024-05-08 12:59PM EDT410.000.510.250.900.00--031.08%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSCO250117P000950002024-06-25 2:45PM EDT95.000.180.150.40+0.03+20.00%127759.91%
TSCO250117P001000002024-05-07 9:30AM EDT100.000.100.000.000.00-22625.00%
TSCO250117P001050002023-06-28 2:46PM EDT105.001.350.252.800.00-6371.58%
TSCO250117P001100002023-11-16 3:45PM EDT110.001.000.352.900.00-12469.18%
TSCO250117P001150002024-01-08 10:30AM EDT115.000.950.000.000.00-22325.00%
TSCO250117P001200002023-12-26 3:31PM EDT120.003.300.352.900.00-1463.03%
TSCO250117P001250002024-06-11 2:29PM EDT125.000.500.001.750.00-1253.56%
TSCO250117P001300002023-11-14 11:11AM EDT130.002.400.002.850.00-37455.87%
TSCO250117P001350002024-01-17 1:33PM EDT135.001.600.952.400.00-2355.03%
TSCO250117P001400002024-01-17 1:33PM EDT140.002.031.152.650.00-21553.86%
TSCO250117P001450002024-02-27 1:15PM EDT145.001.150.602.150.00-21052.72%
TSCO250117P001500002024-06-25 12:00PM EDT150.000.300.302.60-1.65-84.62%210052.47%
TSCO250117P001550002024-06-24 10:06AM EDT155.000.750.251.000.00-1940.74%
TSCO250117P001600002024-02-05 4:21PM EDT160.003.001.752.600.00-11947.47%
TSCO250117P001650002024-03-01 3:26PM EDT165.001.951.302.750.00-216045.71%
TSCO250117P001700002024-05-02 2:12PM EDT170.001.250.352.050.00-18140.36%
TSCO250117P001750002024-02-23 10:51AM EDT175.003.501.852.250.00-1063639.04%
TSCO250117P001800002024-05-02 12:00PM EDT180.001.750.552.300.00-654037.09%
TSCO250117P001850002024-06-24 10:02AM EDT185.001.001.051.900.00-113933.35%
TSCO250117P001900002024-06-17 2:09PM EDT190.001.150.652.100.00-56432.13%
TSCO250117P001950002024-06-11 11:45AM EDT195.001.650.952.250.00-13530.66%
TSCO250117P002000002024-06-24 9:30AM EDT200.002.052.354.20+0.30+17.14%149934.41%
TSCO250117P002100002024-06-25 10:33AM EDT210.003.400.000.00+0.70+25.93%306.25%
TSCO250117P002200002024-06-25 3:03PM EDT220.005.104.605.20+2.20+75.86%311627.80%
TSCO250117P002300002024-06-24 3:16PM EDT230.006.006.507.10+1.40+30.43%157226.75%
TSCO250117P002400002024-06-25 9:34AM EDT240.008.089.009.60+0.32+4.12%121325.81%
TSCO250117P002500002024-06-24 12:26PM EDT250.009.3012.1014.000.00-116226.59%
TSCO250117P002600002024-06-25 9:34AM EDT260.0013.9415.9017.80+3.44+32.76%114925.49%
TSCO250117P002700002024-06-21 2:03PM EDT270.0014.2019.3023.000.00-157025.22%
TSCO250117P002800002024-06-24 12:07PM EDT280.0019.5024.3028.000.00-56723.71%
TSCO250117P002900002024-06-21 2:06PM EDT290.0023.0031.9033.600.00-2910121.85%
TSCO250117P003700002023-06-06 12:21PM EDT370.00155.90149.40152.400.00-2095.83%