Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.522,69 +210,91 (+0,34%)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920C00035000 | 2024-06-03 11:06AM EDT | 35.00 | 16.18 | 9.90 | 12.60 | 0.00 | - | 3 | 3 | 66.72% |
| CBRL240920C00040000 | 2024-06-10 9:30AM EDT | 40.00 | 9.90 | 6.70 | 7.00 | 0.00 | - | 1 | 2 | 50.73% |
| CBRL240920C00042500 | 2024-06-04 9:57AM EDT | 42.50 | 9.70 | 5.20 | 5.50 | 0.00 | - | 5 | 8 | 51.15% |
| CBRL240920C00045000 | 2024-06-14 2:55PM EDT | 45.00 | 4.30 | 3.90 | 4.20 | -1.30 | -23.21% | 2 | 10 | 49.61% |
| CBRL240920C00047500 | 2024-06-14 11:43AM EDT | 47.50 | 3.40 | 2.90 | 3.20 | -2.75 | -44.72% | 1 | 28 | 49.12% |
| CBRL240920C00050000 | 2024-06-14 12:04PM EDT | 50.00 | 2.50 | 2.05 | 2.35 | -0.57 | -18.57% | 11 | 418 | 48.15% |
| CBRL240920C00052500 | 2024-06-14 3:24PM EDT | 52.50 | 1.45 | 1.45 | 1.75 | -0.96 | -39.83% | 12 | 125 | 48.10% |
| CBRL240920C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 1.12 | 0.95 | 1.30 | -0.59 | -34.50% | 8 | 307 | 48.22% |
| CBRL240920C00057500 | 2024-06-14 3:38PM EDT | 57.50 | 0.82 | 0.55 | 0.95 | -0.18 | -18.00% | 4 | 62 | 48.19% |
| CBRL240920C00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.60 | 0.50 | 0.75 | -0.45 | -42.86% | 5 | 191 | 49.37% |
| CBRL240920C00062500 | 2024-06-11 9:36AM EDT | 62.50 | 0.57 | 0.10 | 2.15 | 0.00 | - | 1 | 65 | 60.60% |
| CBRL240920C00065000 | 2024-06-14 1:34PM EDT | 65.00 | 0.35 | 0.20 | 0.45 | -0.65 | -65.00% | 1 | 109 | 50.83% |
| CBRL240920C00067500 | 2024-06-14 12:55PM EDT | 67.50 | 0.32 | 0.05 | 0.35 | -0.63 | -66.32% | 1 | 101 | 51.47% |
| CBRL240920C00070000 | 2024-06-03 1:56PM EDT | 70.00 | 0.33 | 0.10 | 0.35 | -0.22 | -40.00% | 2 | 143 | 50.20% |
| CBRL240920C00072500 | 2024-06-03 1:56PM EDT | 72.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 43 | 59.47% |
| CBRL240920C00075000 | 2024-06-14 9:52AM EDT | 75.00 | 0.45 | 0.05 | 0.40 | -0.10 | -18.18% | 2 | 128 | 55.96% |
| CBRL240920C00077500 | 2024-05-13 3:24PM EDT | 77.50 | 1.10 | 0.05 | 1.75 | 0.00 | - | 2 | 69 | 78.42% |
| CBRL240920C00080000 | 2024-05-20 9:47AM EDT | 80.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 2 | 71 | 64.45% |
| CBRL240920C00082500 | 2024-05-13 10:10AM EDT | 82.50 | 1.16 | 0.05 | 2.35 | 0.00 | - | 2 | 48 | 90.67% |
| CBRL240920C00085000 | 2024-05-29 11:02AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 143 | 72.36% |
| CBRL240920C00090000 | 2024-05-30 1:34PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 77.05% |
| CBRL240920C00095000 | 2024-03-08 11:13AM EDT | 95.00 | 1.85 | 0.55 | 1.25 | 0.00 | - | 1 | 21 | 97.22% |
| CBRL240920C00100000 | 2024-06-11 9:59AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 67.19% |
| CBRL240920C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRL240920C00110000 | 2024-02-07 12:19PM EDT | 110.00 | 1.75 | 0.35 | 2.65 | 0.00 | - | 4 | 14 | 123.49% |
| CBRL240920C00115000 | 2024-01-29 4:00PM EDT | 115.00 | 1.20 | 0.05 | 2.45 | 0.00 | - | 3 | 26 | 122.12% |
| CBRL240920C00120000 | 2024-05-30 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 88.77% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920P00025000 | 2024-06-11 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 73.83% |
| CBRL240920P00027500 | 2024-05-22 11:15AM EDT | 27.50 | 0.20 | 0.10 | 0.75 | 0.00 | - | - | 9 | 65.38% |
| CBRL240920P00030000 | 2024-06-14 3:47PM EDT | 30.00 | 0.44 | 0.35 | 0.95 | -0.04 | -8.33% | 27 | 4 | 62.35% |
| CBRL240920P00032500 | 2024-05-22 10:40AM EDT | 32.50 | 0.66 | 0.55 | 2.60 | 0.00 | - | 2 | 8 | 71.48% |
| CBRL240920P00035000 | 2024-06-03 11:42AM EDT | 35.00 | 0.25 | 0.05 | 2.85 | 0.00 | - | 1 | 295 | 57.81% |
| CBRL240920P00037500 | 2024-05-31 3:58PM EDT | 37.50 | 0.90 | 1.40 | 1.75 | 0.00 | - | 2 | 15 | 51.27% |
| CBRL240920P00040000 | 2024-06-14 1:41PM EDT | 40.00 | 2.25 | 2.20 | 2.35 | +0.45 | +25.00% | 3 | 61 | 47.61% |
| CBRL240920P00042500 | 2024-06-14 2:55PM EDT | 42.50 | 3.05 | 3.10 | 3.50 | +0.52 | +20.55% | 9 | 62 | 48.30% |
| CBRL240920P00045000 | 2024-06-14 3:57PM EDT | 45.00 | 4.50 | 4.30 | 4.60 | +0.90 | +25.00% | 19 | 57 | 45.80% |
| CBRL240920P00047500 | 2024-06-14 11:48AM EDT | 47.50 | 5.40 | 5.80 | 6.10 | +0.08 | +1.50% | 4 | 43 | 45.26% |
| CBRL240920P00050000 | 2024-06-14 3:23PM EDT | 50.00 | 7.40 | 7.40 | 7.80 | +1.69 | +29.60% | 139 | 425 | 44.63% |
| CBRL240920P00052500 | 2024-06-06 11:55AM EDT | 52.50 | 5.60 | 9.30 | 9.70 | 0.00 | - | 5 | 92 | 44.19% |
| CBRL240920P00055000 | 2024-06-04 11:33AM EDT | 55.00 | 7.41 | 10.60 | 13.70 | 0.00 | - | 1 | 99 | 69.48% |
| CBRL240920P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 12.75 | 12.10 | 15.70 | 0.00 | - | 1 | 66 | 69.46% |
| CBRL240920P00060000 | 2024-06-03 9:51AM EDT | 60.00 | 11.90 | 15.60 | 18.00 | 0.00 | - | 1 | 849 | 54.79% |
| CBRL240920P00062500 | 2024-05-22 11:41AM EDT | 62.50 | 15.85 | 16.50 | 20.40 | 0.00 | - | 3 | 64 | 76.10% |
| CBRL240920P00065000 | 2024-05-17 1:16PM EDT | 65.00 | 15.90 | 18.50 | 22.80 | 0.00 | - | 2 | 471 | 79.39% |
| CBRL240920P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 21.02 | 21.30 | 25.30 | 0.00 | - | 1 | 83 | 83.79% |
| CBRL240920P00070000 | 2024-05-21 11:52AM EDT | 70.00 | 22.41 | 23.90 | 27.80 | 0.00 | - | 10 | 62 | 87.92% |
| CBRL240920P00072500 | 2024-05-14 11:03AM EDT | 72.50 | 16.42 | 24.90 | 27.90 | 0.00 | - | 1 | 29 | 0.00% |
| CBRL240920P00075000 | 2024-05-17 3:07PM EDT | 75.00 | 24.90 | 28.40 | 32.70 | 0.00 | - | 5 | 79 | 93.99% |
| CBRL240920P00077500 | 2024-04-26 12:20PM EDT | 77.50 | 18.80 | 29.80 | 33.80 | 0.00 | - | 1 | 29 | 69.92% |
| CBRL240920P00080000 | 2024-05-21 12:19PM EDT | 80.00 | 32.48 | 33.40 | 37.70 | 0.00 | - | 8 | 21 | 100.83% |
| CBRL240920P00082500 | 2024-02-15 10:59AM EDT | 82.50 | 14.40 | 17.60 | 20.30 | 0.00 | - | 9 | 13 | 0.00% |
| CBRL240920P00085000 | 2024-04-15 2:12PM EDT | 85.00 | 25.65 | 27.10 | 30.90 | 0.00 | - | 2 | 40 | 0.00% |
| CBRL240920P00090000 | 2024-04-03 9:32AM EDT | 90.00 | 21.10 | 29.80 | 34.30 | 0.00 | - | 1 | 4 | 0.00% |
| CBRL240920P00095000 | 2024-05-08 1:02PM EDT | 95.00 | 42.44 | 44.50 | 48.40 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240920P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.10 | 41.90 | 46.00 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL240920P00105000 | 2024-05-17 3:05PM EDT | 105.00 | 55.00 | 58.40 | 62.70 | 0.00 | - | 5 | 0 | 127.69% |
| CBRL240920P00110000 | 2023-12-13 1:11PM EDT | 110.00 | 38.59 | 37.40 | 41.60 | 0.00 | - | 5 | 1 | 0.00% |
| CBRL240920P00115000 | 2023-09-29 3:50PM EDT | 115.00 | 48.82 | 50.00 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.