Italia markets closed

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,12+0,11 (+0,27%)
In data: 03:14PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CBRL240719C000300002024-06-26 10:06AM EDT30.0010.9711.0011.60-4.83-30.57%1378.71%
CBRL240719C000350002024-06-04 1:29PM EDT35.0017.706.506.800.00-2463.77%
CBRL240719C000400002024-06-26 2:27PM EDT40.002.892.602.75-3.04-51.26%3312251.71%
CBRL240719C000425002024-06-26 10:08AM EDT42.501.391.301.40-1.25-47.35%64847.17%
CBRL240719C000450002024-06-26 2:01PM EDT45.000.600.550.60-0.70-53.85%2766244.53%
CBRL240719C000475002024-06-26 12:46PM EDT47.500.250.200.25-0.43-63.24%468544.63%
CBRL240719C000500002024-06-26 2:28PM EDT50.000.140.050.10-0.13-48.15%736745.31%
CBRL240719C000525002024-06-25 1:08PM EDT52.500.070.000.10-0.06-46.15%43,29653.91%
CBRL240719C000550002024-06-26 2:07PM EDT55.000.020.000.05-0.03-60.00%1120450.00%
CBRL240719C000575002024-06-25 2:27PM EDT57.500.030.000.05-0.07-70.00%130256.64%
CBRL240719C000600002024-06-26 2:26PM EDT60.000.050.000.05+0.03+150.00%13162.50%
CBRL240719C000625002024-06-25 2:33PM EDT62.500.050.000.10-0.25-83.33%11375.00%
CBRL240719C000650002024-06-24 2:43PM EDT65.000.020.000.050.00-1518773.83%
CBRL240719C000750002024-06-12 10:08AM EDT75.000.050.000.750.00--1139.36%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CBRL240719P000250002024-06-20 11:36AM EDT25.000.050.000.050.00-2384.38%
CBRL240719P000275002024-06-20 11:35AM EDT27.500.050.000.100.00-1376.95%
CBRL240719P000300002024-06-25 2:04PM EDT30.000.100.050.100.00-2666.41%
CBRL240719P000325002024-06-26 9:32AM EDT32.500.150.100.15+0.09+150.00%151857.42%
CBRL240719P000350002024-06-26 9:54AM EDT35.000.300.250.30+0.14+87.50%23051.86%
CBRL240719P000375002024-06-26 2:24PM EDT37.500.600.600.65+0.30+100.00%304,28648.54%
CBRL240719P000400002024-06-26 2:17PM EDT40.001.261.301.40+0.61+93.85%4234646.00%
CBRL240719P000425002024-06-26 2:06PM EDT42.502.502.552.65+1.05+72.41%2,2802,51543.99%
CBRL240719P000450002024-06-26 2:24PM EDT45.004.104.304.50+1.44+54.14%1731245.12%
CBRL240719P000475002024-06-26 11:03AM EDT47.506.406.206.60+1.70+36.17%342943.16%
CBRL240719P000500002024-06-25 3:44PM EDT50.008.798.709.00+2.29+35.23%7415347.07%
CBRL240719P000525002024-06-25 3:43PM EDT52.5011.3111.1011.50+2.31+25.67%408055.86%
CBRL240719P000550002024-06-14 2:00PM EDT55.0010.2313.6013.900.00-13748.83%
CBRL240719P000600002024-05-23 11:34AM EDT60.0014.0213.6017.000.00-540.00%
CBRL240719P000625002024-05-23 2:16PM EDT62.5017.0216.0019.900.00--00.00%
CBRL240719P000650002024-05-21 12:19PM EDT65.0017.4017.9022.300.00--40.00%
CBRL240719P000700002024-06-07 9:34AM EDT70.0019.3027.0030.500.00-260184.18%