Mercados españoles cerrados en 3 hrs 52 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 comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSCO260116C001000002024-04-11 1:03PM EDT100.00152.59171.00176.000.00-1169.94%
TSCO260116C001350002024-04-26 10:18AM EDT135.00142.33151.50156.500.00-3377.07%
TSCO260116C001500002024-03-15 2:57PM EDT150.00118.33104.70108.000.00-110.00%
TSCO260116C001650002023-12-04 11:18AM EDT165.0066.5462.9065.400.00-500.00%
TSCO260116C001700002024-03-15 12:39PM EDT170.00101.7588.7092.500.00-380.00%
TSCO260116C001750002024-01-17 12:46PM EDT175.0069.7376.5079.000.00-510.00%
TSCO260116C001800002024-01-19 11:48AM EDT180.0070.3772.7075.400.00-540.00%
TSCO260116C001850002024-02-07 11:13AM EDT185.0069.5982.0085.500.00-5427.68%
TSCO260116C001900002024-02-15 12:21PM EDT190.0068.4984.7087.900.00-5135.95%
TSCO260116C001950002024-02-23 12:10PM EDT195.0068.8584.5088.400.00-5040.33%
TSCO260116C002000002024-02-27 12:16PM EDT200.0069.1879.7083.900.00-5338.90%
TSCO260116C002100002024-05-23 11:11AM EDT210.0092.8888.0093.000.00-1851.17%
TSCO260116C002200002024-06-12 10:39AM EDT220.0083.5066.0070.400.00-11037.37%
TSCO260116C002300002024-04-30 10:53AM EDT230.0074.1276.5080.200.00-3750.69%
TSCO260116C002400002024-05-23 11:11AM EDT240.0071.8867.5070.400.00-11046.20%
TSCO260116C002500002024-06-20 10:15AM EDT250.0067.5048.2051.400.00-91634.35%
TSCO260116C002600002024-06-06 3:16PM EDT260.0048.8042.9045.900.00-4733.56%
TSCO260116C002700002024-06-14 10:14AM EDT270.0049.5037.6040.500.00-11132.61%
TSCO260116C002800002024-06-21 11:40AM EDT280.0047.6032.9037.000.00-41732.86%
TSCO260116C002900002024-06-25 3:20PM EDT290.0030.3528.0031.70-14.62-32.51%6031.49%
TSCO260116C003000002024-06-25 11:13AM EDT300.0026.8024.9027.70-9.25-25.66%2630.86%
TSCO260116C003100002024-05-22 1:19PM EDT310.0034.8029.7033.900.00-2237.83%
TSCO260116C003200002024-03-19 10:02AM EDT320.0020.0913.6016.600.00-1126.31%
TSCO260116C003300002024-06-03 3:01PM EDT330.0018.5015.9019.300.00-10011130.38%
TSCO260116C003400002024-04-03 2:52PM EDT340.0013.7017.9019.000.00-1031.88%
TSCO260116C003700002024-05-20 9:37AM EDT370.0016.2015.0017.800.00-2735.53%
TSCO260116C003900002024-05-23 12:09PM EDT390.0012.138.2011.900.00-1332.72%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSCO260116P001000002024-02-05 4:35PM EDT100.002.420.352.050.00--247.85%
TSCO260116P001050002023-11-10 10:30AM EDT105.003.500.005.000.00-6156.40%
TSCO260116P001100002024-04-11 1:03PM EDT110.002.250.552.700.00-1846.30%
TSCO260116P001150002023-09-20 2:24PM EDT115.003.603.307.500.00--152.64%
TSCO260116P001300002024-04-09 10:02AM EDT130.002.801.453.200.00-2340.09%
TSCO260116P001350002024-01-03 2:01PM EDT135.004.993.804.900.00--142.79%
TSCO260116P001500002024-04-29 10:44AM EDT150.003.102.505.000.00-21137.45%
TSCO260116P001550002024-04-26 12:48PM EDT155.003.621.654.300.00-2334.20%
TSCO260116P001600002024-04-11 12:48PM EDT160.005.823.103.900.00-110731.70%
TSCO260116P001650002024-01-08 3:14PM EDT165.009.307.608.300.00--1538.15%
TSCO260116P001750002024-06-25 2:32PM EDT175.005.003.705.50+0.50+11.11%101530.10%
TSCO260116P001800002024-02-15 1:32PM EDT180.0010.107.508.200.00-2332.75%
TSCO260116P001850002024-01-08 3:33PM EDT185.0013.8011.6012.400.00-262936.66%
TSCO260116P001900002024-06-17 2:22PM EDT190.005.606.009.500.00-3431.18%
TSCO260116P001950002024-01-08 3:33PM EDT195.0016.7014.1015.100.00-384036.20%
TSCO260116P002000002024-05-24 2:35PM EDT200.007.505.208.400.00-111126.53%
TSCO260116P002100002024-06-25 2:56PM EDT210.0011.408.5011.50+1.89+19.87%611126.93%
TSCO260116P002200002024-06-25 3:43PM EDT220.0013.0012.9011.60+1.50+13.04%15323.77%
TSCO260116P002300002024-05-28 3:15PM EDT230.0015.0015.6017.00+0.90+6.38%1525.54%
TSCO260116P002400002024-05-23 12:12PM EDT240.0016.4014.4016.600.00-1421.67%
TSCO260116P002500002024-05-23 12:11PM EDT250.0019.2016.8019.600.00-1420.53%
TSCO260116P002600002024-06-25 1:20PM EDT260.0027.200.000.00+0.20+0.74%-00.39%
TSCO260116P002700002024-04-25 1:16PM EDT270.0033.4926.0027.900.00--118.89%
TSCO260116P002900002024-06-25 1:13PM EDT290.0041.2540.7043.90+6.64+19.19%1121.41%
TSCO260116P003000002024-03-05 3:47PM EDT300.0059.1055.3058.600.00-151527.41%
TSCO260116P003100002024-06-25 9:36AM EDT310.0052.0052.6056.40+9.50+22.35%1119.68%
TSCO260116P003300002024-03-05 3:46PM EDT330.0082.5077.5081.700.00--327.90%