Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.310,70 +726,10 (+1,18%)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117C00030000 | 2024-05-28 10:01AM EDT | 30.00 | 18.30 | 18.80 | 21.40 | 0.00 | - | 2 | 2 | 58.20% |
| CBRL250117C00032500 | 2024-05-30 10:37AM EDT | 32.50 | 15.60 | 17.60 | 18.50 | 0.00 | - | 1 | 3 | 56.62% |
| CBRL250117C00035000 | 2024-05-21 2:43PM EDT | 35.00 | 15.06 | 14.80 | 16.40 | 0.00 | - | 1 | 1 | 58.23% |
| CBRL250117C00037500 | 2024-05-20 3:42PM EDT | 37.50 | 14.08 | 13.20 | 14.40 | 0.00 | - | - | 10 | 55.07% |
| CBRL250117C00040000 | 2024-05-28 2:11PM EDT | 40.00 | 11.20 | 12.20 | 12.70 | 0.00 | - | 20 | 41 | 51.82% |
| CBRL250117C00042500 | 2024-05-17 2:44PM EDT | 42.50 | 11.95 | 10.60 | 11.10 | 0.00 | - | 5 | 6 | 50.70% |
| CBRL250117C00045000 | 2024-05-31 1:47PM EDT | 45.00 | 8.80 | 9.10 | 9.50 | +0.50 | +6.02% | 94 | 120 | 50.46% |
| CBRL250117C00047500 | 2024-05-28 10:27AM EDT | 47.50 | 6.90 | 7.80 | 8.20 | 0.00 | - | 25 | 29 | 49.68% |
| CBRL250117C00050000 | 2024-05-30 3:54PM EDT | 50.00 | 5.85 | 6.60 | 7.10 | -0.70 | -10.69% | 1 | 51 | 49.40% |
| CBRL250117C00052500 | 2024-05-30 3:27PM EDT | 52.50 | 4.90 | 5.50 | 5.80 | -0.46 | -8.58% | 2 | 6 | 47.03% |
| CBRL250117C00055000 | 2024-05-30 10:28AM EDT | 55.00 | 3.80 | 4.60 | 4.90 | 0.00 | - | 22 | 169 | 46.51% |
| CBRL250117C00057500 | 2024-05-30 1:08PM EDT | 57.50 | 3.60 | 3.80 | 4.10 | 0.00 | - | 2 | 40 | 45.92% |
| CBRL250117C00060000 | 2024-05-31 10:49AM EDT | 60.00 | 3.25 | 3.10 | 3.60 | +0.15 | +4.84% | 21 | 128 | 46.70% |
| CBRL250117C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 2.04 | 1.65 | 2.90 | 0.00 | - | 2 | 72 | 45.47% |
| CBRL250117C00065000 | 2024-05-30 11:55AM EDT | 65.00 | 1.82 | 1.25 | 2.45 | 0.00 | - | 1 | 259 | 45.45% |
| CBRL250117C00067500 | 2024-05-24 2:58PM EDT | 67.50 | 1.50 | 1.75 | 2.70 | 0.00 | - | 1 | 5 | 50.51% |
| CBRL250117C00070000 | 2024-05-22 10:09AM EDT | 70.00 | 1.45 | 1.40 | 1.75 | 0.00 | - | 30 | 81 | 45.48% |
| CBRL250117C00072500 | 2024-05-30 2:16PM EDT | 72.50 | 1.17 | 1.15 | 1.50 | 0.00 | - | 8 | 125 | 45.73% |
| CBRL250117C00075000 | 2024-05-23 9:51AM EDT | 75.00 | 1.25 | 0.65 | 1.95 | 0.00 | - | 5 | 43 | 52.41% |
| CBRL250117C00077500 | 2024-05-23 12:48PM EDT | 77.50 | 0.70 | 0.50 | 2.35 | 0.00 | - | 2 | 38 | 58.35% |
| CBRL250117C00080000 | 2024-05-22 9:32AM EDT | 80.00 | 0.75 | 0.35 | 1.75 | 0.00 | - | 16 | 70 | 55.13% |
| CBRL250117C00085000 | 2024-05-21 3:35PM EDT | 85.00 | 0.50 | 0.25 | 1.80 | 0.00 | - | 4 | 30 | 51.17% |
| CBRL250117C00090000 | 2024-05-08 9:57AM EDT | 90.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 1 | 86 | 50.85% |
| CBRL250117C00095000 | 2024-05-17 12:21PM EDT | 95.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 7 | 184 | 54.03% |
| CBRL250117C00100000 | 2024-05-29 2:38PM EDT | 100.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 122 | 50.88% |
| CBRL250117C00105000 | 2024-05-20 12:35PM EDT | 105.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 1 | 64 | 53.47% |
| CBRL250117C00110000 | 2024-05-20 2:45PM EDT | 110.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 55.32% |
| CBRL250117C00115000 | 2024-03-20 2:26PM EDT | 115.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 6 | 11 | 54.88% |
| CBRL250117C00120000 | 2024-05-17 3:14PM EDT | 120.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 16 | 55.37% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117P00025000 | 2024-05-21 3:06PM EDT | 25.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | - | 3 | 58.11% |
| CBRL250117P00027500 | 2024-05-30 2:17PM EDT | 27.50 | 0.67 | 0.40 | 1.15 | 0.00 | - | 3 | 9 | 56.49% |
| CBRL250117P00030000 | 2024-05-31 3:40PM EDT | 30.00 | 0.95 | 0.40 | 1.15 | -0.10 | -9.52% | 8 | 59 | 55.69% |
| CBRL250117P00032500 | 2024-05-31 2:18PM EDT | 32.50 | 1.35 | 0.85 | 1.55 | -0.10 | -6.90% | 1 | 42 | 53.91% |
| CBRL250117P00035000 | 2024-05-31 3:39PM EDT | 35.00 | 1.80 | 1.10 | 2.10 | -0.15 | -7.69% | 3 | 61 | 52.86% |
| CBRL250117P00037500 | 2024-05-31 3:41PM EDT | 37.50 | 2.25 | 2.20 | 2.35 | -0.30 | -11.76% | 4 | 61 | 47.97% |
| CBRL250117P00040000 | 2024-05-31 2:13PM EDT | 40.00 | 3.10 | 2.85 | 3.10 | -0.20 | -6.06% | 2 | 77 | 47.13% |
| CBRL250117P00042500 | 2024-05-30 11:23AM EDT | 42.50 | 4.40 | 3.60 | 3.90 | 0.00 | - | 1 | 152 | 45.68% |
| CBRL250117P00045000 | 2024-05-31 1:56PM EDT | 45.00 | 4.90 | 4.60 | 4.80 | -0.33 | -6.31% | 2 | 125 | 44.04% |
| CBRL250117P00047500 | 2024-05-28 10:03AM EDT | 47.50 | 6.70 | 5.10 | 5.90 | 0.00 | - | 5 | 88 | 42.90% |
| CBRL250117P00050000 | 2024-05-30 2:08PM EDT | 50.00 | 7.73 | 6.90 | 7.20 | 0.00 | - | 11 | 207 | 42.14% |
| CBRL250117P00052500 | 2024-05-17 3:16PM EDT | 52.50 | 8.33 | 8.30 | 8.70 | 0.00 | - | 22 | 25 | 41.76% |
| CBRL250117P00055000 | 2024-05-21 3:07PM EDT | 55.00 | 11.00 | 9.80 | 10.20 | 0.00 | - | 2 | 54 | 40.50% |
| CBRL250117P00057500 | 2024-05-22 11:56AM EDT | 57.50 | 12.85 | 11.50 | 12.10 | 0.00 | - | 3 | 122 | 41.08% |
| CBRL250117P00060000 | 2024-05-30 9:40AM EDT | 60.00 | 17.00 | 13.20 | 13.80 | 0.00 | - | 6 | 134 | 39.48% |
| CBRL250117P00062500 | 2024-05-17 12:58PM EDT | 62.50 | 14.90 | 15.20 | 17.10 | 0.00 | - | 3 | 42 | 48.96% |
| CBRL250117P00065000 | 2024-05-28 11:49AM EDT | 65.00 | 20.10 | 17.20 | 17.80 | 0.00 | - | 1 | 316 | 38.31% |
| CBRL250117P00067500 | 2024-05-16 10:56AM EDT | 67.50 | 15.50 | 18.60 | 20.50 | 0.00 | - | 23 | 125 | 43.02% |
| CBRL250117P00070000 | 2024-05-20 9:40AM EDT | 70.00 | 22.41 | 21.10 | 22.70 | 0.00 | - | 2 | 64 | 43.02% |
| CBRL250117P00072500 | 2024-05-17 10:24AM EDT | 72.50 | 25.10 | 22.00 | 24.90 | 0.00 | - | 7 | 101 | 42.51% |
| CBRL250117P00075000 | 2024-05-30 1:31PM EDT | 75.00 | 27.60 | 24.00 | 28.20 | 0.00 | - | 2 | 70 | 52.72% |
| CBRL250117P00077500 | 2024-05-17 10:27AM EDT | 77.50 | 31.50 | 26.50 | 30.60 | 0.00 | - | 5 | 40 | 54.18% |
| CBRL250117P00080000 | 2024-05-22 3:06PM EDT | 80.00 | 33.30 | 29.00 | 33.70 | 0.00 | - | 2 | 8 | 61.84% |
| CBRL250117P00085000 | 2024-04-08 11:47AM EDT | 85.00 | 23.19 | 32.20 | 35.60 | 0.00 | - | 2 | 15 | 0.00% |
| CBRL250117P00090000 | 2024-02-12 2:38PM EDT | 90.00 | 20.31 | 26.40 | 29.40 | 0.00 | - | 4 | 17 | 0.00% |
| CBRL250117P00095000 | 2024-05-17 9:50AM EDT | 95.00 | 46.00 | 44.00 | 48.60 | 0.00 | - | 6 | 5 | 72.88% |
| CBRL250117P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.60 | 42.60 | 46.50 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL250117P00105000 | 2024-01-16 4:43PM EDT | 105.00 | 35.30 | 33.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| CBRL250117P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 43.77 | 48.20 | 51.90 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL250117P00115000 | 2024-01-24 10:43AM EDT | 115.00 | 40.70 | 43.00 | 47.50 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.