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
61.686,32 +46,81 (+0,08%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00037500 | 2024-05-23 1:23PM EDT | 37.50 | 8.55 | 5.00 | 8.90 | 0.00 | - | 6 | 4 | 95.12% |
| CBRL240621C00040000 | 2024-06-11 9:44AM EDT | 40.00 | 5.20 | 2.55 | 5.70 | 0.00 | - | 2 | 19 | 145.41% |
| CBRL240621C00042500 | 2024-06-14 2:21PM EDT | 42.50 | 2.79 | 0.30 | 3.70 | -1.69 | -37.72% | 1 | 21 | 123.44% |
| CBRL240621C00045000 | 2024-06-14 3:45PM EDT | 45.00 | 1.00 | 0.75 | 0.90 | -2.04 | -67.11% | 254 | 185 | 50.88% |
| CBRL240621C00047500 | 2024-06-14 3:18PM EDT | 47.50 | 0.25 | 0.05 | 0.25 | -0.61 | -70.93% | 82 | 482 | 53.81% |
| CBRL240621C00050000 | 2024-06-14 3:28PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 22 | 633 | 58.20% |
| CBRL240621C00052500 | 2024-06-14 3:24PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 29 | 554 | 70.70% |
| CBRL240621C00055000 | 2024-06-13 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 646 | 85.94% |
| CBRL240621C00057500 | 2024-06-12 11:53AM EDT | 57.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 431 | 117.19% |
| CBRL240621C00060000 | 2024-06-10 10:04AM EDT | 60.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 573 | 121.09% |
| CBRL240621C00062500 | 2024-06-11 11:05AM EDT | 62.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 467 | 114.84% |
| CBRL240621C00065000 | 2024-06-14 10:10AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 426 | 126.56% |
| CBRL240621C00067500 | 2024-06-05 10:48AM EDT | 67.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 585 | 135.94% |
| CBRL240621C00070000 | 2024-06-13 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 352 | 146.88% |
| CBRL240621C00072500 | 2024-06-10 10:03AM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 261 | 156.25% |
| CBRL240621C00075000 | 2024-05-28 1:27PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 135 | 179.69% |
| CBRL240621C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 734 | 279.49% |
| CBRL240621C00080000 | 2024-06-06 3:33PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,531 | 2,075 | 182.81% |
| CBRL240621C00085000 | 2024-06-13 3:49PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 966 | 214.84% |
| CBRL240621C00090000 | 2024-05-17 12:14PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 132 | 212.50% |
| CBRL240621C00095000 | 2024-05-16 2:53PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 103 | 226.56% |
| CBRL240621C00100000 | 2024-05-17 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 240.63% |
| CBRL240621C00105000 | 2024-02-26 4:45PM EDT | 105.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 2 | 106 | 352.73% |
| CBRL240621C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 461.91% |
| CBRL240621C00115000 | 2024-05-24 12:16PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 275.00% |
| CBRL240621C00120000 | 2024-02-02 3:35PM EDT | 120.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 8 | 18 | 398.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00025000 | 2024-05-28 12:23PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 189.06% |
| CBRL240621P00030000 | 2024-05-30 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 55 | 133.59% |
| CBRL240621P00032500 | 2024-05-30 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 1,336 | 109.38% |
| CBRL240621P00035000 | 2024-05-31 9:54AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 293 | 85.94% |
| CBRL240621P00037500 | 2024-06-12 1:21PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 220 | 71.09% |
| CBRL240621P00040000 | 2024-06-14 2:59PM EDT | 40.00 | 0.15 | 0.10 | 0.40 | +0.05 | +50.00% | 159 | 2,498 | 70.31% |
| CBRL240621P00042500 | 2024-06-14 3:40PM EDT | 42.50 | 0.45 | 0.40 | 0.50 | +0.25 | +125.00% | 19 | 1,771 | 50.20% |
| CBRL240621P00045000 | 2024-06-14 3:55PM EDT | 45.00 | 1.50 | 1.40 | 1.80 | +1.01 | +206.12% | 122 | 3,971 | 52.05% |
| CBRL240621P00047500 | 2024-06-14 3:29PM EDT | 47.50 | 3.50 | 3.30 | 3.90 | +1.95 | +125.81% | 142 | 3,356 | 60.64% |
| CBRL240621P00050000 | 2024-06-14 1:51PM EDT | 50.00 | 5.14 | 3.90 | 7.50 | +1.04 | +25.37% | 81 | 952 | 165.72% |
| CBRL240621P00052500 | 2024-06-14 2:11PM EDT | 52.50 | 7.50 | 6.20 | 10.30 | +1.70 | +29.31% | 81 | 211 | 209.67% |
| CBRL240621P00055000 | 2024-06-14 1:45PM EDT | 55.00 | 10.24 | 8.60 | 12.60 | +3.34 | +48.41% | 37 | 246 | 225.39% |
| CBRL240621P00057500 | 2024-06-13 2:46PM EDT | 57.50 | 11.20 | 11.10 | 15.10 | 0.00 | - | 41 | 71 | 248.83% |
| CBRL240621P00060000 | 2024-06-13 2:46PM EDT | 60.00 | 13.70 | 13.40 | 17.70 | 0.00 | - | 41 | 5 | 276.07% |
| CBRL240621P00062500 | 2024-06-13 11:49AM EDT | 62.50 | 16.43 | 15.90 | 20.20 | 0.00 | - | 1 | 1 | 296.19% |
| CBRL240621P00065000 | 2024-05-30 10:14AM EDT | 65.00 | 18.26 | 18.40 | 22.70 | 0.00 | - | 2 | 0 | 315.04% |
| CBRL240621P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 20.92 | 20.90 | 25.20 | 0.00 | - | 1 | 0 | 332.62% |
| CBRL240621P00070000 | 2024-06-10 9:56AM EDT | 70.00 | 23.40 | 23.40 | 27.70 | 0.00 | - | 1 | 3 | 349.22% |
| CBRL240621P00072500 | 2024-05-17 10:30AM EDT | 72.50 | 25.50 | 25.90 | 30.20 | 0.00 | - | 20 | 0 | 364.84% |
| CBRL240621P00075000 | 2024-05-28 9:30AM EDT | 75.00 | 29.20 | 28.40 | 32.70 | 0.00 | - | 2 | 0 | 379.79% |
| CBRL240621P00077500 | 2024-05-01 3:36PM EDT | 77.50 | 22.20 | 26.60 | 30.50 | 0.00 | - | 39 | 0 | 0.00% |
| CBRL240621P00080000 | 2024-05-17 3:07PM EDT | 80.00 | 29.90 | 33.40 | 37.70 | 0.00 | - | 5 | 1 | 407.42% |
| CBRL240621P00085000 | 2024-05-30 9:34AM EDT | 85.00 | 39.00 | 38.40 | 42.70 | 0.00 | - | 1 | 0 | 432.62% |
| CBRL240621P00090000 | 2024-06-03 3:17PM EDT | 90.00 | 39.60 | 43.40 | 47.70 | 0.00 | - | 1 | 0 | 455.86% |
| CBRL240621P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 28.38 | 36.50 | 40.80 | 0.00 | - | 8 | 0 | 0.00% |
| CBRL240621P00100000 | 2024-04-04 10:45AM EDT | 100.00 | 33.38 | 41.50 | 45.80 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240621P00105000 | 2024-04-19 11:55AM EDT | 105.00 | 47.00 | 54.00 | 57.80 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL240621P00110000 | 2024-02-20 11:10AM EDT | 110.00 | 38.40 | 43.10 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| CBRL240621P00115000 | 2024-05-22 3:48PM EDT | 115.00 | 68.32 | 68.40 | 72.70 | 0.00 | - | 1 | 0 | 550.00% |
| CBRL240621P00120000 | 2024-05-22 3:48PM EDT | 120.00 | 73.29 | 73.40 | 77.70 | 0.00 | - | 1 | 1 | 565.53% |
© 2024 Yahoo. Tutti i diritti riservati.