Italia markets closed

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,25-2,98 (-6,31%)
Alla chiusura: 04:00PM EDT
44,72 +0,47 (+1,06%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CBRL240920C000350002024-06-03 11:06AM EDT35.0016.189.9012.600.00-3366.72%
CBRL240920C000400002024-06-10 9:30AM EDT40.009.906.707.000.00-1250.73%
CBRL240920C000425002024-06-04 9:57AM EDT42.509.705.205.500.00-5851.15%
CBRL240920C000450002024-06-14 2:55PM EDT45.004.303.904.20-1.30-23.21%21049.61%
CBRL240920C000475002024-06-14 11:43AM EDT47.503.402.903.20-2.75-44.72%12849.12%
CBRL240920C000500002024-06-14 12:04PM EDT50.002.502.052.35-0.57-18.57%1141848.15%
CBRL240920C000525002024-06-14 3:24PM EDT52.501.451.451.75-0.96-39.83%1212548.10%
CBRL240920C000550002024-06-14 3:59PM EDT55.001.120.951.30-0.59-34.50%830748.22%
CBRL240920C000575002024-06-14 3:38PM EDT57.500.820.550.95-0.18-18.00%46248.19%
CBRL240920C000600002024-06-14 3:59PM EDT60.000.600.500.75-0.45-42.86%519149.37%
CBRL240920C000625002024-06-11 9:36AM EDT62.500.570.102.150.00-16560.60%
CBRL240920C000650002024-06-14 1:34PM EDT65.000.350.200.45-0.65-65.00%110950.83%
CBRL240920C000675002024-06-14 12:55PM EDT67.500.320.050.35-0.63-66.32%110151.47%
CBRL240920C000700002024-06-03 1:56PM EDT70.000.330.100.35-0.22-40.00%214350.20%
CBRL240920C000725002024-06-03 1:56PM EDT72.500.500.050.750.00-24359.47%
CBRL240920C000750002024-06-14 9:52AM EDT75.000.450.050.40-0.10-18.18%212855.96%
CBRL240920C000775002024-05-13 3:24PM EDT77.501.100.051.750.00-26978.42%
CBRL240920C000800002024-05-20 9:47AM EDT80.000.300.150.450.00-27164.45%
CBRL240920C000825002024-05-13 10:10AM EDT82.501.160.052.350.00-24890.67%
CBRL240920C000850002024-05-29 11:02AM EDT85.000.250.000.750.00-714372.36%
CBRL240920C000900002024-05-30 1:34PM EDT90.000.200.000.750.00-13277.05%
CBRL240920C000950002024-03-08 11:13AM EDT95.001.850.551.250.00-12197.22%
CBRL240920C001000002024-06-11 9:59AM EDT100.000.100.000.150.00-13167.19%
CBRL240920C001050002024-04-22 10:49AM EDT105.000.250.000.000.00-1025.00%
CBRL240920C001100002024-02-07 12:19PM EDT110.001.750.352.650.00-414123.49%
CBRL240920C001150002024-01-29 4:00PM EDT115.001.200.052.450.00-326122.12%
CBRL240920C001200002024-05-30 3:07PM EDT120.000.050.000.350.00-21088.77%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CBRL240920P000250002024-06-11 12:03PM EDT25.000.100.000.750.00-101073.83%
CBRL240920P000275002024-05-22 11:15AM EDT27.500.200.100.750.00--965.38%
CBRL240920P000300002024-06-14 3:47PM EDT30.000.440.350.95-0.04-8.33%27462.35%
CBRL240920P000325002024-05-22 10:40AM EDT32.500.660.552.600.00-2871.48%
CBRL240920P000350002024-06-03 11:42AM EDT35.000.250.052.850.00-129557.81%
CBRL240920P000375002024-05-31 3:58PM EDT37.500.901.401.750.00-21551.27%
CBRL240920P000400002024-06-14 1:41PM EDT40.002.252.202.35+0.45+25.00%36147.61%
CBRL240920P000425002024-06-14 2:55PM EDT42.503.053.103.50+0.52+20.55%96248.30%
CBRL240920P000450002024-06-14 3:57PM EDT45.004.504.304.60+0.90+25.00%195745.80%
CBRL240920P000475002024-06-14 11:48AM EDT47.505.405.806.10+0.08+1.50%44345.26%
CBRL240920P000500002024-06-14 3:23PM EDT50.007.407.407.80+1.69+29.60%13942544.63%
CBRL240920P000525002024-06-06 11:55AM EDT52.505.609.309.700.00-59244.19%
CBRL240920P000550002024-06-04 11:33AM EDT55.007.4110.6013.700.00-19969.48%
CBRL240920P000575002024-05-29 11:30AM EDT57.5012.7512.1015.700.00-16669.46%
CBRL240920P000600002024-06-03 9:51AM EDT60.0011.9015.6018.000.00-184954.79%
CBRL240920P000625002024-05-22 11:41AM EDT62.5015.8516.5020.400.00-36476.10%
CBRL240920P000650002024-05-17 1:16PM EDT65.0015.9018.5022.800.00-247179.39%
CBRL240920P000675002024-05-23 10:28AM EDT67.5021.0221.3025.300.00-18383.79%
CBRL240920P000700002024-05-21 11:52AM EDT70.0022.4123.9027.800.00-106287.92%
CBRL240920P000725002024-05-14 11:03AM EDT72.5016.4224.9027.900.00-1290.00%
CBRL240920P000750002024-05-17 3:07PM EDT75.0024.9028.4032.700.00-57993.99%
CBRL240920P000775002024-04-26 12:20PM EDT77.5018.8029.8033.800.00-12969.92%
CBRL240920P000800002024-05-21 12:19PM EDT80.0032.4833.4037.700.00-821100.83%
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 EDT105.0055.0058.4062.700.00-50127.69%
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%