Italia markets closed

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,13+0,12 (+0,29%)
In data: 03:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CBRL240920C000350002024-06-03 11:06AM EDT35.0016.187.708.100.00-3356.01%
CBRL240920C000400002024-06-24 11:29AM EDT40.006.304.604.800.00-2352.15%
CBRL240920C000425002024-06-25 3:24PM EDT42.503.143.403.60-2.36-42.91%29151.07%
CBRL240920C000450002024-06-26 2:02PM EDT45.002.502.502.65-2.20-46.81%187950.61%
CBRL240920C000475002024-06-26 12:32PM EDT47.501.651.701.80-0.95-36.54%1710149.39%
CBRL240920C000500002024-06-26 2:02PM EDT50.001.201.101.30-0.64-34.78%354749.61%
CBRL240920C000525002024-06-26 2:32PM EDT52.500.900.750.90-0.30-25.00%113849.24%
CBRL240920C000550002024-06-25 12:28PM EDT55.000.630.500.65-0.37-37.00%632849.76%
CBRL240920C000575002024-06-24 10:21AM EDT57.500.700.350.500.00-27951.07%
CBRL240920C000600002024-06-26 2:30PM EDT60.000.350.200.350.00-120351.07%
CBRL240920C000625002024-06-24 10:00AM EDT62.500.300.150.300.00-87350.29%
CBRL240920C000650002024-06-20 3:59PM EDT65.000.400.050.750.00-810160.64%
CBRL240920C000675002024-06-21 3:48PM EDT67.500.300.100.650.00-19963.38%
CBRL240920C000700002024-06-14 10:15AM EDT70.000.330.100.950.00-214371.83%
CBRL240920C000725002024-06-03 1:56PM EDT72.500.500.050.650.00-24369.14%
CBRL240920C000750002024-06-14 9:52AM EDT75.000.450.050.300.00-212863.77%
CBRL240920C000775002024-05-13 3:24PM EDT77.501.100.051.750.00-26992.19%
CBRL240920C000800002024-06-25 3:31PM EDT80.000.100.050.200.00-5012165.63%
CBRL240920C000825002024-05-13 10:10AM EDT82.501.160.052.350.00-248105.62%
CBRL240920C000850002024-06-25 10:10AM EDT85.000.120.050.75-0.13-52.00%114285.35%
CBRL240920C000900002024-05-30 1:34PM EDT90.000.200.000.750.00-13289.26%
CBRL240920C000950002024-03-08 11:13AM EDT95.001.850.551.250.00-121111.77%
CBRL240920C001000002024-06-11 9:59AM EDT100.000.100.000.200.00-13180.27%
CBRL240920C001050002024-04-22 10:49AM EDT105.000.250.000.000.00-1050.00%
CBRL240920C001100002024-02-07 12:19PM EDT110.001.750.352.650.00-414140.38%
CBRL240920C001150002024-01-29 4:00PM EDT115.001.200.052.450.00-326138.57%
CBRL240920C001200002024-05-30 3:07PM EDT120.000.050.000.350.00-210100.68%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CBRL240920P000250002024-06-11 12:03PM EDT25.000.100.050.250.00-101058.59%
CBRL240920P000275002024-05-22 11:15AM EDT27.500.200.100.750.00--961.77%
CBRL240920P000300002024-06-18 11:11AM EDT30.000.420.500.650.00-13255.62%
CBRL240920P000325002024-06-26 1:55PM EDT32.500.930.851.00+0.28+43.08%1952.93%
CBRL240920P000350002024-06-25 2:32PM EDT35.001.451.351.55+0.25+20.83%36556250.73%
CBRL240920P000375002024-06-25 12:33PM EDT37.501.852.102.30+0.95+105.56%11550.39%
CBRL240920P000400002024-06-25 3:15PM EDT40.003.103.103.30+0.80+34.78%179048.71%
CBRL240920P000425002024-06-26 1:23PM EDT42.504.504.404.60+1.35+42.86%279147.71%
CBRL240920P000450002024-06-26 1:53PM EDT45.006.005.806.10+1.58+35.75%128046.17%
CBRL240920P000475002024-06-21 9:54AM EDT47.505.237.607.900.00-14645.58%
CBRL240920P000500002024-06-24 11:40AM EDT50.0010.019.209.80+2.26+29.16%158543.51%
CBRL240920P000525002024-06-06 11:55AM EDT52.505.6011.6012.000.00-59243.92%
CBRL240920P000550002024-06-04 11:33AM EDT55.007.4113.7014.300.00-19944.48%
CBRL240920P000575002024-05-29 11:30AM EDT57.5012.7516.1016.900.00-16651.90%
CBRL240920P000600002024-06-17 3:31PM EDT60.0018.0017.2019.20+2.40+15.38%484950.49%
CBRL240920P000625002024-05-22 11:41AM EDT62.5015.8517.8019.900.00-3640.00%
CBRL240920P000650002024-05-17 1:16PM EDT65.0015.9018.5022.800.00-24710.00%
CBRL240920P000675002024-05-23 10:28AM EDT67.5021.0221.1024.900.00-1780.00%
CBRL240920P000700002024-05-21 11:52AM EDT70.0022.4122.9025.600.00-10620.00%
CBRL240920P000725002024-05-14 11:03AM EDT72.5016.4224.9027.900.00-1290.00%
CBRL240920P000750002024-05-17 3:07PM EDT75.0024.9028.4032.700.00-5790.00%
CBRL240920P000775002024-04-26 12:20PM EDT77.5018.8029.8033.800.00-1290.00%
CBRL240920P000800002024-05-21 12:19PM EDT80.0032.4832.9037.300.00-8210.00%
CBRL240920P000825002024-02-15 10:59AM EDT82.5014.4017.6020.300.00-9130.00%
CBRL240920P000850002024-04-15 2:12PM EDT85.0025.6527.1030.900.00-2400.00%
CBRL240920P000900002024-04-03 9:32AM EDT90.0021.1029.8034.300.00-140.00%
CBRL240920P000950002024-05-08 1:02PM EDT95.0042.4444.5048.400.00-300.00%
CBRL240920P001000002024-04-10 2:39PM EDT100.0039.1041.9046.000.00-3120.00%
CBRL240920P001050002024-05-17 3:05PM EDT105.0055.0058.4062.700.00-500.00%
CBRL240920P001100002023-12-13 1:11PM EDT110.0038.5937.4041.600.00-510.00%
CBRL240920P001150002023-09-29 3:50PM EDT115.0048.8250.0052.400.00-100.00%