Italia markets close in 4 hours 37 minutes
FTSE MIB
33.347,44 +160,55 (+0,48%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,34 +0,60 (+0,73%) Bitcoin EUR
57.389,84 +316,75 (+0,55%)
Brinker International, Inc. (EAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 2024-06-25 9:31AM EDT | 42.50 | 33.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EAT241018C00045000 | 2024-05-29 10:55AM EDT | 45.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| EAT241018C00047500 | 2024-05-31 10:26AM EDT | 47.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EAT241018C00050000 | 2024-06-24 11:09AM EDT | 50.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EAT241018C00052500 | 2024-06-25 2:15PM EDT | 52.50 | 23.96 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| EAT241018C00055000 | 2024-06-24 3:48PM EDT | 55.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| EAT241018C00057500 | 2024-06-12 9:48AM EDT | 57.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EAT241018C00060000 | 2024-06-10 1:25PM EDT | 60.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EAT241018C00062500 | 2024-06-21 1:44PM EDT | 62.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT241018C00065000 | 2024-06-26 3:29PM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| EAT241018C00067500 | 2024-06-25 12:05PM EDT | 67.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| EAT241018C00070000 | 2024-06-27 1:01PM EDT | 70.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT241018C00072500 | 2024-06-25 1:10PM EDT | 72.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT241018C00075000 | 2024-06-27 3:18PM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| EAT241018C00077500 | 2024-06-27 3:11PM EDT | 77.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 24 | 136 | 1.56% |
| EAT241018C00080000 | 2024-06-27 3:11PM EDT | 80.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| EAT241018C00085000 | 2024-06-27 1:20PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| EAT241018C00090000 | 2024-06-25 10:17AM EDT | 90.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EAT241018C00095000 | 2024-06-10 12:49PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EAT241018C00100000 | 2024-06-10 10:52AM EDT | 100.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
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 | 100.88% |
| EAT241018P00030000 | 2024-04-05 11:21AM EDT | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 93.95% |
| EAT241018P00032500 | 2024-02-28 3:47PM EDT | 32.50 | 0.92 | 0.50 | 1.10 | 0.00 | - | 5 | 6 | 100.05% |
| EAT241018P00035000 | 2024-04-11 9:39AM EDT | 35.00 | 1.16 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 95.46% |
| EAT241018P00037500 | 2024-06-07 12:26PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EAT241018P00040000 | 2024-06-26 10:54AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| EAT241018P00042500 | 2024-05-13 11:44AM EDT | 42.50 | 0.48 | 0.05 | 2.25 | 0.00 | - | 4 | 27 | 78.69% |
| EAT241018P00045000 | 2024-05-20 1:53PM EDT | 45.00 | 0.72 | 0.05 | 0.80 | 0.00 | - | 8 | 54 | 56.69% |
| EAT241018P00047500 | 2024-05-28 2:46PM EDT | 47.50 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 26 | 50.88% |
| EAT241018P00050000 | 2024-06-27 10:02AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 12.50% |
| EAT241018P00052500 | 2024-06-18 3:56PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EAT241018P00055000 | 2024-06-26 10:37AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| EAT241018P00057500 | 2024-06-20 9:42AM EDT | 57.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| EAT241018P00060000 | 2024-06-26 10:54AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| EAT241018P00062500 | 2024-06-25 11:29AM EDT | 62.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| EAT241018P00065000 | 2024-06-25 10:10AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| EAT241018P00067500 | 2024-06-20 3:43PM EDT | 67.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| EAT241018P00070000 | 2024-06-21 3:52PM EDT | 70.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 3.13% |
| EAT241018P00072500 | 2024-06-10 12:20PM EDT | 72.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| EAT241018P00075000 | 2024-06-26 3:49PM EDT | 75.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| EAT241018P00080000 | 2024-06-13 11:17AM EDT | 80.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT241018P00095000 | 2024-06-07 2:28PM EDT | 95.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT241018P00105000 | 2024-06-10 10:18AM EDT | 105.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.