Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.733,44 +209,91 (+0,37%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-04-30 2:07PM EDT | 35.00 | 19.20 | 21.70 | 25.80 | 0.00 | - | 2 | 5 | 409.18% |
| EAT240517C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 19.45 | 19.50 | 23.30 | 0.00 | - | 3 | 33 | 172.66% |
| EAT240517C00040000 | 2024-05-08 11:31AM EDT | 40.00 | 16.75 | 17.00 | 20.70 | 0.00 | - | 1 | 139 | 131.25% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 14.20 | 18.30 | 0.00 | - | 6 | 12 | 292.48% |
| EAT240517C00045000 | 2024-05-06 11:09AM EDT | 45.00 | 12.50 | 11.90 | 15.60 | 0.00 | - | 3 | 374 | 246.29% |
| EAT240517C00047500 | 2024-05-09 2:10PM EDT | 47.50 | 11.56 | 11.00 | 13.10 | 0.00 | - | 1 | 457 | 153.42% |
| EAT240517C00050000 | 2024-05-10 3:44PM EDT | 50.00 | 8.80 | 7.60 | 10.30 | +1.42 | +19.24% | 14 | 427 | 79.49% |
| EAT240517C00052500 | 2024-05-06 1:36PM EDT | 52.50 | 5.34 | 4.70 | 8.00 | 0.00 | - | 4 | 345 | 143.85% |
| EAT240517C00055000 | 2024-05-10 2:58PM EDT | 55.00 | 3.80 | 3.50 | 5.50 | -0.20 | -5.00% | 1 | 339 | 70.41% |
| EAT240517C00057500 | 2024-05-10 3:09PM EDT | 57.50 | 1.75 | 1.65 | 1.95 | -0.28 | -13.79% | 50 | 410 | 39.45% |
| EAT240517C00060000 | 2024-05-10 10:33AM EDT | 60.00 | 0.55 | 0.40 | 0.55 | +0.08 | +17.02% | 4 | 237 | 34.08% |
| EAT240517C00062500 | 2024-05-09 3:56PM EDT | 62.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 37.89% |
| EAT240517C00065000 | 2024-05-09 12:59PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 49.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-05-03 12:47PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 167.19% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 146.88% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 128.13% |
| EAT240517P00042500 | 2024-05-10 12:19PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,337 | 109.38% |
| EAT240517P00045000 | 2024-05-09 1:26PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 871 | 123.24% |
| EAT240517P00047500 | 2024-05-10 11:09AM EDT | 47.50 | 0.40 | 0.00 | 0.35 | +0.25 | +166.67% | 1 | 1,082 | 105.66% |
| EAT240517P00050000 | 2024-05-10 11:54AM EDT | 50.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 2 | 784 | 59.38% |
| EAT240517P00052500 | 2024-05-07 2:50PM EDT | 52.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 193 | 53.13% |
| EAT240517P00055000 | 2024-05-10 3:11PM EDT | 55.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 5 | 303 | 51.37% |
| EAT240517P00057500 | 2024-05-10 2:05PM EDT | 57.50 | 0.55 | 0.35 | 0.50 | 0.00 | - | 11 | 275 | 34.57% |
| EAT240517P00060000 | 2024-05-10 2:52PM EDT | 60.00 | 1.75 | 1.50 | 1.70 | -0.15 | -7.89% | 88 | 47 | 32.96% |
| EAT240517P00065000 | 2024-05-10 11:55AM EDT | 65.00 | 5.60 | 4.20 | 8.30 | -4.18 | -42.74% | 2 | 1 | 144.34% |
© 2024 Yahoo. Tutti i diritti riservati.