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
62.164,36 +385,13 (+0,62%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018C00025000 | 2024-04-18 12:24PM EDT | 25.00 | 21.25 | 36.10 | 40.10 | 0.00 | - | - | 1 | 0.00% |
| EAT241018C00042500 | 2024-05-28 2:29PM EDT | 42.50 | 26.09 | 24.30 | 28.20 | 0.00 | - | 2 | 7 | 68.04% |
| EAT241018C00045000 | 2024-05-29 10:55AM EDT | 45.00 | 22.81 | 22.00 | 25.90 | 0.00 | - | 5 | 11 | 64.38% |
| EAT241018C00047500 | 2024-05-31 10:26AM EDT | 47.50 | 23.70 | 19.70 | 23.60 | 0.00 | - | 1 | 19 | 60.47% |
| EAT241018C00050000 | 2024-06-10 12:12PM EDT | 50.00 | 19.60 | 17.50 | 19.90 | 0.00 | - | 1 | 51 | 62.35% |
| EAT241018C00052500 | 2024-06-03 12:05PM EDT | 52.50 | 21.75 | 16.80 | 17.70 | 0.00 | - | 2 | 22 | 54.10% |
| EAT241018C00055000 | 2024-05-28 11:43AM EDT | 55.00 | 15.00 | 14.60 | 15.50 | 0.00 | - | 1 | 22 | 50.37% |
| EAT241018C00057500 | 2024-06-12 9:48AM EDT | 57.50 | 13.00 | 12.90 | 13.80 | 0.00 | - | 1 | 13 | 50.38% |
| EAT241018C00060000 | 2024-06-10 1:25PM EDT | 60.00 | 11.35 | 11.10 | 11.70 | 0.00 | - | 10 | 38 | 49.76% |
| EAT241018C00062500 | 2024-06-07 9:52AM EDT | 62.50 | 13.00 | 9.30 | 10.00 | 0.00 | - | 4 | 483 | 47.93% |
| EAT241018C00065000 | 2024-06-14 11:36AM EDT | 65.00 | 8.00 | 7.90 | 9.30 | 0.00 | - | 3 | 206 | 51.97% |
| EAT241018C00067500 | 2024-06-10 12:48PM EDT | 67.50 | 6.90 | 5.40 | 7.20 | 0.00 | - | 1 | 82 | 45.92% |
| EAT241018C00070000 | 2024-06-14 12:34PM EDT | 70.00 | 5.40 | 5.70 | 6.00 | -0.71 | -11.62% | 5 | 267 | 44.96% |
| EAT241018C00072500 | 2024-06-14 3:47PM EDT | 72.50 | 4.90 | 4.40 | 5.00 | -2.10 | -30.00% | 5 | 48 | 44.45% |
| EAT241018C00075000 | 2024-06-10 12:44PM EDT | 75.00 | 3.31 | 3.60 | 4.20 | +1.21 | +57.62% | 265 | 51 | 44.42% |
| EAT241018C00080000 | 2024-05-30 12:36PM EDT | 80.00 | 3.70 | 2.30 | 2.80 | 0.00 | - | 5 | 148 | 43.48% |
| EAT241018C00085000 | 2024-06-07 3:15PM EDT | 85.00 | 2.25 | 1.45 | 2.00 | 0.00 | - | 1 | 14 | 44.34% |
| EAT241018C00090000 | 2024-06-05 11:03AM EDT | 90.00 | 2.25 | 0.35 | 1.40 | 0.00 | - | 2 | 55 | 44.82% |
| EAT241018C00095000 | 2024-06-10 12:49PM EDT | 95.00 | 0.80 | 0.50 | 0.95 | 0.00 | - | - | 8 | 44.92% |
| EAT241018C00100000 | 2024-06-10 10:52AM EDT | 100.00 | 0.59 | 0.05 | 1.25 | 0.00 | - | - | 10 | 53.25% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018P00027500 | 2024-04-15 10:04AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.87% |
| EAT241018P00030000 | 2024-04-05 11:21AM EDT | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 82.13% |
| EAT241018P00032500 | 2024-02-28 3:47PM EDT | 32.50 | 0.92 | 0.50 | 1.10 | 0.00 | - | 5 | 6 | 87.26% |
| EAT241018P00035000 | 2024-04-11 9:39AM EDT | 35.00 | 1.16 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 82.59% |
| EAT241018P00037500 | 2024-06-07 12:26PM EDT | 37.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 17 | 68.36% |
| EAT241018P00040000 | 2024-05-30 9:59AM EDT | 40.00 | 0.68 | 0.05 | 1.35 | 0.00 | - | 1 | 26 | 63.77% |
| EAT241018P00042500 | 2024-05-13 11:44AM EDT | 42.50 | 0.48 | 0.05 | 2.25 | 0.00 | - | 4 | 27 | 65.94% |
| EAT241018P00045000 | 2024-05-20 1:53PM EDT | 45.00 | 0.72 | 0.30 | 0.65 | 0.00 | - | 8 | 54 | 50.88% |
| EAT241018P00047500 | 2024-05-28 2:46PM EDT | 47.50 | 1.21 | 0.20 | 0.85 | 0.00 | - | 3 | 26 | 48.83% |
| EAT241018P00050000 | 2024-06-04 9:41AM EDT | 50.00 | 0.67 | 0.60 | 1.00 | 0.00 | - | 7 | 202 | 45.46% |
| EAT241018P00052500 | 2024-06-14 2:22PM EDT | 52.50 | 1.16 | 0.90 | 1.25 | +0.12 | +11.54% | 2 | 22 | 43.02% |
| EAT241018P00055000 | 2024-06-14 12:48PM EDT | 55.00 | 1.60 | 1.20 | 1.70 | +0.18 | +12.68% | 3 | 42 | 42.07% |
| EAT241018P00057500 | 2024-05-30 9:31AM EDT | 57.50 | 1.87 | 1.75 | 2.15 | 0.00 | - | 1 | 14 | 40.14% |
| EAT241018P00060000 | 2024-06-14 1:41PM EDT | 60.00 | 2.60 | 2.40 | 2.90 | -0.05 | -1.89% | 6 | 28 | 39.77% |
| EAT241018P00062500 | 2024-06-14 3:21PM EDT | 62.50 | 3.41 | 3.30 | 3.70 | -1.39 | -28.96% | 3 | 36 | 38.68% |
| EAT241018P00065000 | 2024-06-10 10:51AM EDT | 65.00 | 4.45 | 4.30 | 4.70 | 0.00 | - | 4 | 12 | 37.94% |
| EAT241018P00067500 | 2024-06-14 12:55PM EDT | 67.50 | 5.99 | 4.50 | 6.30 | +0.69 | +13.02% | 2 | 20 | 39.99% |
| EAT241018P00070000 | 2024-06-11 3:25PM EDT | 70.00 | 7.30 | 6.40 | 7.20 | 0.00 | - | 1 | 67 | 36.52% |
| EAT241018P00072500 | 2024-06-10 12:20PM EDT | 72.50 | 8.57 | 8.40 | 8.80 | 0.00 | - | 10 | 10 | 36.51% |
| EAT241018P00075000 | 2024-06-07 11:41AM EDT | 75.00 | 9.00 | 10.00 | 10.70 | 0.00 | - | 1 | 1 | 37.55% |
| EAT241018P00080000 | 2024-06-13 11:17AM EDT | 80.00 | 14.15 | 13.50 | 14.10 | 0.00 | - | 1 | 1 | 33.89% |
| EAT241018P00095000 | 2024-06-07 2:28PM EDT | 95.00 | 25.50 | 25.40 | 29.30 | 0.00 | - | 2 | 0 | 53.92% |
| EAT241018P00105000 | 2024-06-10 10:18AM EDT | 105.00 | 36.75 | 35.50 | 39.30 | 0.00 | - | 1 | 0 | 63.54% |
© 2024 Yahoo. Tutti i diritti riservati.