Mercados españoles cerrados en 3 hrs 52 min
IBEX 35
11.064,50 -54,40 (-0,49%) Euro Stoxx 50
4.921,65 -14,32 (-0,29%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.316,20 -14,60 (-0,63%) Bitcoin EUR
57.456,85 +209,84 (+0,37%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116C00100000 | 2024-04-11 1:03PM EDT | 100.00 | 152.59 | 171.00 | 176.00 | 0.00 | - | 1 | 1 | 69.94% |
| TSCO260116C00135000 | 2024-04-26 10:18AM EDT | 135.00 | 142.33 | 151.50 | 156.50 | 0.00 | - | 3 | 3 | 77.07% |
| TSCO260116C00150000 | 2024-03-15 2:57PM EDT | 150.00 | 118.33 | 104.70 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO260116C00165000 | 2023-12-04 11:18AM EDT | 165.00 | 66.54 | 62.90 | 65.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO260116C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 101.75 | 88.70 | 92.50 | 0.00 | - | 3 | 8 | 0.00% |
| TSCO260116C00175000 | 2024-01-17 12:46PM EDT | 175.00 | 69.73 | 76.50 | 79.00 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO260116C00180000 | 2024-01-19 11:48AM EDT | 180.00 | 70.37 | 72.70 | 75.40 | 0.00 | - | 5 | 4 | 0.00% |
| TSCO260116C00185000 | 2024-02-07 11:13AM EDT | 185.00 | 69.59 | 82.00 | 85.50 | 0.00 | - | 5 | 4 | 27.68% |
| TSCO260116C00190000 | 2024-02-15 12:21PM EDT | 190.00 | 68.49 | 84.70 | 87.90 | 0.00 | - | 5 | 1 | 35.95% |
| TSCO260116C00195000 | 2024-02-23 12:10PM EDT | 195.00 | 68.85 | 84.50 | 88.40 | 0.00 | - | 5 | 0 | 40.33% |
| TSCO260116C00200000 | 2024-02-27 12:16PM EDT | 200.00 | 69.18 | 79.70 | 83.90 | 0.00 | - | 5 | 3 | 38.90% |
| TSCO260116C00210000 | 2024-05-23 11:11AM EDT | 210.00 | 92.88 | 88.00 | 93.00 | 0.00 | - | 1 | 8 | 51.17% |
| TSCO260116C00220000 | 2024-06-12 10:39AM EDT | 220.00 | 83.50 | 66.00 | 70.40 | 0.00 | - | 1 | 10 | 37.37% |
| TSCO260116C00230000 | 2024-04-30 10:53AM EDT | 230.00 | 74.12 | 76.50 | 80.20 | 0.00 | - | 3 | 7 | 50.69% |
| TSCO260116C00240000 | 2024-05-23 11:11AM EDT | 240.00 | 71.88 | 67.50 | 70.40 | 0.00 | - | 1 | 10 | 46.20% |
| TSCO260116C00250000 | 2024-06-20 10:15AM EDT | 250.00 | 67.50 | 48.20 | 51.40 | 0.00 | - | 9 | 16 | 34.35% |
| TSCO260116C00260000 | 2024-06-06 3:16PM EDT | 260.00 | 48.80 | 42.90 | 45.90 | 0.00 | - | 4 | 7 | 33.56% |
| TSCO260116C00270000 | 2024-06-14 10:14AM EDT | 270.00 | 49.50 | 37.60 | 40.50 | 0.00 | - | 1 | 11 | 32.61% |
| TSCO260116C00280000 | 2024-06-21 11:40AM EDT | 280.00 | 47.60 | 32.90 | 37.00 | 0.00 | - | 4 | 17 | 32.86% |
| TSCO260116C00290000 | 2024-06-25 3:20PM EDT | 290.00 | 30.35 | 28.00 | 31.70 | -14.62 | -32.51% | 6 | 0 | 31.49% |
| TSCO260116C00300000 | 2024-06-25 11:13AM EDT | 300.00 | 26.80 | 24.90 | 27.70 | -9.25 | -25.66% | 2 | 6 | 30.86% |
| TSCO260116C00310000 | 2024-05-22 1:19PM EDT | 310.00 | 34.80 | 29.70 | 33.90 | 0.00 | - | 2 | 2 | 37.83% |
| TSCO260116C00320000 | 2024-03-19 10:02AM EDT | 320.00 | 20.09 | 13.60 | 16.60 | 0.00 | - | 1 | 1 | 26.31% |
| TSCO260116C00330000 | 2024-06-03 3:01PM EDT | 330.00 | 18.50 | 15.90 | 19.30 | 0.00 | - | 100 | 111 | 30.38% |
| TSCO260116C00340000 | 2024-04-03 2:52PM EDT | 340.00 | 13.70 | 17.90 | 19.00 | 0.00 | - | 1 | 0 | 31.88% |
| TSCO260116C00370000 | 2024-05-20 9:37AM EDT | 370.00 | 16.20 | 15.00 | 17.80 | 0.00 | - | 2 | 7 | 35.53% |
| TSCO260116C00390000 | 2024-05-23 12:09PM EDT | 390.00 | 12.13 | 8.20 | 11.90 | 0.00 | - | 1 | 3 | 32.72% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116P00100000 | 2024-02-05 4:35PM EDT | 100.00 | 2.42 | 0.35 | 2.05 | 0.00 | - | - | 2 | 47.85% |
| TSCO260116P00105000 | 2023-11-10 10:30AM EDT | 105.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 56.40% |
| TSCO260116P00110000 | 2024-04-11 1:03PM EDT | 110.00 | 2.25 | 0.55 | 2.70 | 0.00 | - | 1 | 8 | 46.30% |
| TSCO260116P00115000 | 2023-09-20 2:24PM EDT | 115.00 | 3.60 | 3.30 | 7.50 | 0.00 | - | - | 1 | 52.64% |
| TSCO260116P00130000 | 2024-04-09 10:02AM EDT | 130.00 | 2.80 | 1.45 | 3.20 | 0.00 | - | 2 | 3 | 40.09% |
| TSCO260116P00135000 | 2024-01-03 2:01PM EDT | 135.00 | 4.99 | 3.80 | 4.90 | 0.00 | - | - | 1 | 42.79% |
| TSCO260116P00150000 | 2024-04-29 10:44AM EDT | 150.00 | 3.10 | 2.50 | 5.00 | 0.00 | - | 2 | 11 | 37.45% |
| TSCO260116P00155000 | 2024-04-26 12:48PM EDT | 155.00 | 3.62 | 1.65 | 4.30 | 0.00 | - | 2 | 3 | 34.20% |
| TSCO260116P00160000 | 2024-04-11 12:48PM EDT | 160.00 | 5.82 | 3.10 | 3.90 | 0.00 | - | 1 | 107 | 31.70% |
| TSCO260116P00165000 | 2024-01-08 3:14PM EDT | 165.00 | 9.30 | 7.60 | 8.30 | 0.00 | - | - | 15 | 38.15% |
| TSCO260116P00175000 | 2024-06-25 2:32PM EDT | 175.00 | 5.00 | 3.70 | 5.50 | +0.50 | +11.11% | 10 | 15 | 30.10% |
| TSCO260116P00180000 | 2024-02-15 1:32PM EDT | 180.00 | 10.10 | 7.50 | 8.20 | 0.00 | - | 2 | 3 | 32.75% |
| TSCO260116P00185000 | 2024-01-08 3:33PM EDT | 185.00 | 13.80 | 11.60 | 12.40 | 0.00 | - | 26 | 29 | 36.66% |
| TSCO260116P00190000 | 2024-06-17 2:22PM EDT | 190.00 | 5.60 | 6.00 | 9.50 | 0.00 | - | 3 | 4 | 31.18% |
| TSCO260116P00195000 | 2024-01-08 3:33PM EDT | 195.00 | 16.70 | 14.10 | 15.10 | 0.00 | - | 38 | 40 | 36.20% |
| TSCO260116P00200000 | 2024-05-24 2:35PM EDT | 200.00 | 7.50 | 5.20 | 8.40 | 0.00 | - | 1 | 111 | 26.53% |
| TSCO260116P00210000 | 2024-06-25 2:56PM EDT | 210.00 | 11.40 | 8.50 | 11.50 | +1.89 | +19.87% | 6 | 111 | 26.93% |
| TSCO260116P00220000 | 2024-06-25 3:43PM EDT | 220.00 | 13.00 | 12.90 | 11.60 | +1.50 | +13.04% | 1 | 53 | 23.77% |
| TSCO260116P00230000 | 2024-05-28 3:15PM EDT | 230.00 | 15.00 | 15.60 | 17.00 | +0.90 | +6.38% | 1 | 5 | 25.54% |
| TSCO260116P00240000 | 2024-05-23 12:12PM EDT | 240.00 | 16.40 | 14.40 | 16.60 | 0.00 | - | 1 | 4 | 21.67% |
| TSCO260116P00250000 | 2024-05-23 12:11PM EDT | 250.00 | 19.20 | 16.80 | 19.60 | 0.00 | - | 1 | 4 | 20.53% |
| TSCO260116P00260000 | 2024-06-25 1:20PM EDT | 260.00 | 27.20 | 0.00 | 0.00 | +0.20 | +0.74% | - | 0 | 0.39% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 270.00 | 33.49 | 26.00 | 27.90 | 0.00 | - | - | 1 | 18.89% |
| TSCO260116P00290000 | 2024-06-25 1:13PM EDT | 290.00 | 41.25 | 40.70 | 43.90 | +6.64 | +19.19% | 1 | 1 | 21.41% |
| TSCO260116P00300000 | 2024-03-05 3:47PM EDT | 300.00 | 59.10 | 55.30 | 58.60 | 0.00 | - | 15 | 15 | 27.41% |
| TSCO260116P00310000 | 2024-06-25 9:36AM EDT | 310.00 | 52.00 | 52.60 | 56.40 | +9.50 | +22.35% | 1 | 1 | 19.68% |
| TSCO260116P00330000 | 2024-03-05 3:46PM EDT | 330.00 | 82.50 | 77.50 | 81.70 | 0.00 | - | - | 3 | 27.90% |
© 2024 Yahoo. Todos los derechos reservados.