Italia markets close in 4 hours 37 minutes

Brinker International, Inc. (EAT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,44+1,57 (+2,15%)
Alla chiusura: 04:00PM EDT
74,51 +0,07 (+0,09%)
Preborsa: 06:17AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EAT241018C000250002024-04-18 12:24PM EDT25.0021.2536.1040.100.00--10.00%
EAT241018C000425002024-06-25 9:31AM EDT42.5033.350.000.000.00-500.00%
EAT241018C000450002024-05-29 10:55AM EDT45.0022.810.000.000.00-5110.00%
EAT241018C000475002024-05-31 10:26AM EDT47.5023.700.000.000.00-1190.00%
EAT241018C000500002024-06-24 11:09AM EDT50.0024.020.000.000.00-1000.00%
EAT241018C000525002024-06-25 2:15PM EDT52.5023.960.000.000.00-2200.00%
EAT241018C000550002024-06-24 3:48PM EDT55.0020.820.000.000.00-1230.00%
EAT241018C000575002024-06-12 9:48AM EDT57.5013.000.000.000.00-1130.00%
EAT241018C000600002024-06-10 1:25PM EDT60.0011.350.000.000.00-1000.00%
EAT241018C000625002024-06-21 1:44PM EDT62.5012.500.000.000.00-200.00%
EAT241018C000650002024-06-26 3:29PM EDT65.0011.500.000.000.00-2800.00%
EAT241018C000675002024-06-25 12:05PM EDT67.5012.100.000.000.00-1830.00%
EAT241018C000700002024-06-27 1:01PM EDT70.009.400.000.000.00-200.00%
EAT241018C000725002024-06-25 1:10PM EDT72.508.850.000.000.00-200.00%
EAT241018C000750002024-06-27 3:18PM EDT75.007.000.000.000.00-6100.39%
EAT241018C000775002024-06-27 3:11PM EDT77.505.730.000.000.00-241361.56%
EAT241018C000800002024-06-27 3:11PM EDT80.004.780.000.000.00-3903.13%
EAT241018C000850002024-06-27 1:20PM EDT85.003.000.000.000.00-2166.25%
EAT241018C000900002024-06-25 10:17AM EDT90.002.420.000.000.00-106.25%
EAT241018C000950002024-06-10 12:49PM EDT95.000.800.000.000.00--012.50%
EAT241018C001000002024-06-10 10:52AM EDT100.000.590.000.000.00--012.50%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EAT241018P000275002024-04-15 10:04AM EDT27.500.450.000.750.00--1100.88%
EAT241018P000300002024-04-05 11:21AM EDT30.000.650.050.750.00-2393.95%
EAT241018P000325002024-02-28 3:47PM EDT32.500.920.501.100.00-56100.05%
EAT241018P000350002024-04-11 9:39AM EDT35.001.160.001.850.00-3695.46%
EAT241018P000375002024-06-07 12:26PM EDT37.500.100.000.000.00-2025.00%
EAT241018P000400002024-06-26 10:54AM EDT40.000.750.000.000.00-12625.00%
EAT241018P000425002024-05-13 11:44AM EDT42.500.480.052.250.00-42778.69%
EAT241018P000450002024-05-20 1:53PM EDT45.000.720.050.800.00-85456.69%
EAT241018P000475002024-05-28 2:46PM EDT47.501.210.050.750.00-32650.88%
EAT241018P000500002024-06-27 10:02AM EDT50.000.500.000.000.00-420712.50%
EAT241018P000525002024-06-18 3:56PM EDT52.500.950.000.000.00-3012.50%
EAT241018P000550002024-06-26 10:37AM EDT55.000.900.000.000.00-23012.50%
EAT241018P000575002024-06-20 9:42AM EDT57.501.740.000.000.00-11412.50%
EAT241018P000600002024-06-26 10:54AM EDT60.001.400.000.000.00-1316.25%
EAT241018P000625002024-06-25 11:29AM EDT62.501.560.000.000.00-1266.25%
EAT241018P000650002024-06-25 10:10AM EDT65.002.150.000.000.00-1126.25%
EAT241018P000675002024-06-20 3:43PM EDT67.504.200.000.000.00-2413.13%
EAT241018P000700002024-06-21 3:52PM EDT70.005.420.000.000.00-4803.13%
EAT241018P000725002024-06-10 12:20PM EDT72.508.570.000.000.00-10101.56%
EAT241018P000750002024-06-26 3:49PM EDT75.007.100.000.000.00-4170.00%
EAT241018P000800002024-06-13 11:17AM EDT80.0014.150.000.000.00-100.00%
EAT241018P000950002024-06-07 2:28PM EDT95.0025.500.000.000.00-200.00%
EAT241018P001050002024-06-10 10:18AM EDT105.0036.750.000.000.00-100.00%