Italia markets close in 4 hours 20 minutes
FTSE MIB
33.362,67 +175,78 (+0,53%) 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
82,37 +0,63 (+0,77%) Bitcoin EUR
57.339,59 +306,95 (+0,54%)
Brinker International, Inc. (EAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250117C00015000 | 2023-01-09 3:44PM EDT | 15.00 | 23.50 | 25.60 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| EAT250117C00017500 | 2023-10-17 9:47AM EDT | 17.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 0.00% |
| EAT250117C00020000 | 2023-11-01 10:07AM EDT | 20.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 18 | 145 | 0.00% |
| EAT250117C00022500 | 2023-07-26 2:40PM EDT | 22.50 | 19.50 | 13.60 | 14.30 | 0.00 | - | 7 | 52 | 0.00% |
| EAT250117C00025000 | 2024-04-03 1:54PM EDT | 25.00 | 26.50 | 29.30 | 33.40 | 0.00 | - | 2 | 207 | 0.00% |
| EAT250117C00027500 | 2023-11-09 11:30AM EDT | 27.50 | 10.90 | 15.20 | 15.80 | 0.00 | - | 1 | 90 | 0.00% |
| EAT250117C00030000 | 2024-06-21 3:47PM EDT | 30.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| EAT250117C00032500 | 2024-01-24 11:08AM EDT | 32.50 | 10.90 | 16.60 | 17.20 | 0.00 | - | 8 | 30 | 0.00% |
| EAT250117C00035000 | 2024-06-24 1:10PM EDT | 35.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| EAT250117C00037500 | 2024-04-30 11:19AM EDT | 37.50 | 18.50 | 31.70 | 35.60 | 0.00 | - | 1 | 415 | 0.00% |
| EAT250117C00040000 | 2024-06-17 11:55AM EDT | 40.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| EAT250117C00042500 | 2024-06-10 12:31PM EDT | 42.50 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| EAT250117C00045000 | 2024-06-26 11:11AM EDT | 45.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 0.00% |
| EAT250117C00047500 | 2024-06-26 10:01AM EDT | 47.50 | 27.17 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 0.00% |
| EAT250117C00050000 | 2024-06-21 2:49PM EDT | 50.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| EAT250117C00052500 | 2024-06-24 11:09AM EDT | 52.50 | 23.27 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| EAT250117C00055000 | 2024-06-26 10:01AM EDT | 55.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| EAT250117C00057500 | 2024-06-21 10:26AM EDT | 57.50 | 19.72 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| EAT250117C00060000 | 2024-06-24 9:51AM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 864 | 0.00% |
| EAT250117C00062500 | 2024-06-27 1:00PM EDT | 62.50 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EAT250117C00065000 | 2024-06-25 10:09AM EDT | 65.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| EAT250117C00067500 | 2024-06-27 1:00PM EDT | 67.50 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| EAT250117C00070000 | 2024-06-26 9:46AM EDT | 70.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| EAT250117C00072500 | 2024-06-25 11:17AM EDT | 72.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| EAT250117C00075000 | 2024-06-26 12:14PM EDT | 75.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.39% |
| EAT250117C00077500 | 2024-06-24 11:26AM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 29 | 65 | 1.56% |
| EAT250117C00080000 | 2024-06-25 1:10PM EDT | 80.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 3.13% |
| EAT250117C00090000 | 2024-06-25 12:24PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| EAT250117C00095000 | 2024-06-27 3:42PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| EAT250117C00100000 | 2024-06-06 11:14AM EDT | 100.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250117P00015000 | 2024-01-31 10:40AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EAT250117P00017500 | 2024-05-31 9:30AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| EAT250117P00020000 | 2024-04-04 1:32PM EDT | 20.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 92.19% |
| EAT250117P00022500 | 2024-04-04 1:31PM EDT | 22.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 90.14% |
| EAT250117P00025000 | 2024-06-05 2:36PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| EAT250117P00027500 | 2024-05-28 11:07AM EDT | 27.50 | 0.45 | 0.10 | 0.75 | 0.00 | - | 20 | 216 | 76.86% |
| EAT250117P00030000 | 2024-04-04 1:36PM EDT | 30.00 | 0.97 | 0.05 | 0.80 | 0.00 | - | 1 | 177 | 70.70% |
| EAT250117P00032500 | 2024-04-18 1:15PM EDT | 32.50 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 212 | 65.09% |
| EAT250117P00035000 | 2024-05-01 3:06PM EDT | 35.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 4 | 137 | 60.60% |
| EAT250117P00037500 | 2024-03-12 12:54PM EDT | 37.50 | 2.15 | 2.35 | 2.55 | 0.00 | - | 3 | 51 | 86.50% |
| EAT250117P00040000 | 2024-06-24 12:37PM EDT | 40.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 12.50% |
| EAT250117P00042500 | 2024-05-28 9:49AM EDT | 42.50 | 0.96 | 0.05 | 0.80 | 0.00 | - | 4 | 16 | 53.32% |
| EAT250117P00045000 | 2024-05-22 11:30AM EDT | 45.00 | 1.30 | 0.65 | 0.95 | 0.00 | - | 1 | 32 | 51.00% |
| EAT250117P00047500 | 2024-06-04 10:00AM EDT | 47.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| EAT250117P00050000 | 2024-06-27 3:43PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| EAT250117P00052500 | 2024-05-21 1:26PM EDT | 52.50 | 2.65 | 1.60 | 1.80 | 0.00 | - | - | 71 | 46.70% |
| EAT250117P00055000 | 2024-06-26 10:03AM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 226 | 12.50% |
| EAT250117P00057500 | 2024-06-17 10:10AM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 201 | 6.25% |
| EAT250117P00060000 | 2024-06-20 12:50PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 91 | 159 | 6.25% |
| EAT250117P00062500 | 2024-06-17 1:26PM EDT | 62.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| EAT250117P00065000 | 2024-06-25 11:15AM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 142 | 3.13% |
| EAT250117P00067500 | 2024-06-24 11:23AM EDT | 67.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 3.13% |
| EAT250117P00070000 | 2024-06-26 12:13PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 1.56% |
| EAT250117P00072500 | 2024-06-26 2:33PM EDT | 72.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.78% |
| EAT250117P00075000 | 2024-06-26 2:42PM EDT | 75.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| EAT250117P00077500 | 2024-06-25 2:29PM EDT | 77.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 60 | 119 | 0.00% |
| EAT250117P00080000 | 2024-06-06 2:27PM EDT | 80.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.