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
62.028,61 +188,18 (+0,30%)
Brinker International, Inc. (EAT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 2024-04-04 1:36PM EDT | 30.00 | 20.15 | 24.60 | 28.70 | 0.00 | - | 1 | 64 | 0.00% |
| EAT250117C00032500 | 2024-01-24 11:08AM EDT | 32.50 | 10.90 | 16.60 | 17.20 | 0.00 | - | 8 | 30 | 0.00% |
| EAT250117C00035000 | 2024-05-03 10:22AM EDT | 35.00 | 23.07 | 35.00 | 39.50 | 0.00 | - | 3 | 100 | 108.81% |
| EAT250117C00037500 | 2024-04-30 11:19AM EDT | 37.50 | 18.50 | 31.70 | 35.60 | 0.00 | - | 1 | 415 | 89.72% |
| EAT250117C00040000 | 2024-06-13 10:13AM EDT | 40.00 | 29.50 | 27.50 | 31.60 | 0.00 | - | 2 | 184 | 66.48% |
| EAT250117C00042500 | 2024-06-10 12:31PM EDT | 42.50 | 26.87 | 26.50 | 28.00 | 0.00 | - | 1 | 149 | 62.62% |
| EAT250117C00045000 | 2024-06-13 10:41AM EDT | 45.00 | 24.85 | 23.30 | 25.60 | 0.00 | - | 3 | 253 | 54.05% |
| EAT250117C00047500 | 2024-05-16 1:02PM EDT | 47.50 | 19.01 | 22.00 | 23.50 | 0.00 | - | 1 | 130 | 55.68% |
| EAT250117C00050000 | 2024-06-11 9:46AM EDT | 50.00 | 20.38 | 20.30 | 22.90 | 0.00 | - | 2 | 172 | 60.13% |
| EAT250117C00052500 | 2024-05-17 1:38PM EDT | 52.50 | 15.00 | 18.30 | 20.30 | 0.00 | - | 1 | 17 | 55.55% |
| EAT250117C00055000 | 2024-06-03 3:03PM EDT | 55.00 | 20.81 | 16.10 | 19.00 | 0.00 | - | 5 | 75 | 54.39% |
| EAT250117C00057500 | 2024-06-06 9:30AM EDT | 57.50 | 18.70 | 14.90 | 16.20 | 0.00 | - | 1 | 95 | 51.36% |
| EAT250117C00060000 | 2024-05-28 1:21PM EDT | 60.00 | 13.50 | 12.80 | 13.90 | 0.00 | - | 3 | 863 | 50.00% |
| EAT250117C00062500 | 2024-06-05 1:16PM EDT | 62.50 | 16.70 | 11.80 | 12.30 | 0.00 | - | 1 | 8 | 48.49% |
| EAT250117C00065000 | 2024-06-11 1:04PM EDT | 65.00 | 10.50 | 10.40 | 10.90 | 0.00 | - | 1 | 123 | 47.56% |
| EAT250117C00067500 | 2024-06-10 11:54AM EDT | 67.50 | 9.55 | 9.10 | 9.90 | 0.00 | - | 2 | 385 | 48.14% |
| EAT250117C00070000 | 2024-06-14 1:56PM EDT | 70.00 | 7.80 | 6.70 | 8.40 | -1.61 | -17.11% | 29 | 31 | 45.80% |
| EAT250117C00072500 | 2024-06-14 3:03PM EDT | 72.50 | 7.30 | 7.00 | 7.40 | +0.20 | +2.82% | 29 | 396 | 45.45% |
| EAT250117C00075000 | 2024-06-12 3:50PM EDT | 75.00 | 6.50 | 4.70 | 7.70 | 0.00 | - | 29 | 55 | 50.95% |
| EAT250117C00077500 | 2024-06-06 2:09PM EDT | 77.50 | 7.50 | 3.70 | 5.70 | 0.00 | - | 6 | 7 | 44.87% |
| EAT250117C00080000 | 2024-06-10 12:14PM EDT | 80.00 | 4.70 | 4.40 | 5.10 | 0.00 | - | 6 | 183 | 45.23% |
| EAT250117C00090000 | 2024-06-05 9:31AM EDT | 90.00 | 3.65 | 1.65 | 2.70 | 0.00 | - | 1 | 0 | 42.96% |
| EAT250117C00095000 | 2024-06-11 3:29PM EDT | 95.00 | 1.80 | 0.80 | 2.00 | 0.00 | - | 4 | 15 | 42.66% |
| EAT250117C00100000 | 2024-06-06 11:14AM EDT | 100.00 | 2.33 | 1.15 | 2.30 | 0.00 | - | - | 1 | 48.68% |
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 | 0.20 | 0.00 | - | 1 | 42 | 79.88% |
| EAT250117P00020000 | 2024-04-04 1:32PM EDT | 20.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 84.57% |
| EAT250117P00022500 | 2024-04-04 1:31PM EDT | 22.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 82.32% |
| EAT250117P00025000 | 2024-06-05 2:36PM EDT | 25.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 36 | 82.23% |
| EAT250117P00027500 | 2024-05-28 11:07AM EDT | 27.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 20 | 216 | 76.37% |
| EAT250117P00030000 | 2024-04-04 1:36PM EDT | 30.00 | 0.97 | 0.05 | 0.80 | 0.00 | - | 1 | 177 | 63.23% |
| EAT250117P00032500 | 2024-04-18 1:15PM EDT | 32.50 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 212 | 57.67% |
| EAT250117P00035000 | 2024-05-01 3:06PM EDT | 35.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 4 | 137 | 53.17% |
| EAT250117P00037500 | 2024-03-12 12:54PM EDT | 37.50 | 2.15 | 2.35 | 2.55 | 0.00 | - | 3 | 51 | 76.97% |
| EAT250117P00040000 | 2024-05-14 12:15PM EDT | 40.00 | 0.87 | 0.55 | 0.80 | 0.00 | - | 1 | 66 | 50.15% |
| EAT250117P00042500 | 2024-05-28 9:49AM EDT | 42.50 | 0.96 | 0.60 | 0.95 | 0.00 | - | 4 | 16 | 47.51% |
| EAT250117P00045000 | 2024-05-22 11:30AM EDT | 45.00 | 1.30 | 0.85 | 1.15 | 0.00 | - | 1 | 32 | 45.29% |
| EAT250117P00047500 | 2024-06-04 10:00AM EDT | 47.50 | 1.58 | 1.15 | 1.45 | 0.00 | - | 4 | 32 | 43.77% |
| EAT250117P00050000 | 2024-06-04 10:00AM EDT | 50.00 | 1.88 | 1.50 | 1.80 | 0.00 | - | 48 | 56 | 42.21% |
| EAT250117P00052500 | 2024-05-21 1:26PM EDT | 52.50 | 2.65 | 1.95 | 2.25 | 0.00 | - | - | 71 | 40.94% |
| EAT250117P00055000 | 2024-06-11 9:30AM EDT | 55.00 | 2.85 | 2.50 | 2.95 | 0.00 | - | 1 | 226 | 40.83% |
| EAT250117P00057500 | 2024-06-06 10:39AM EDT | 57.50 | 2.60 | 3.00 | 3.60 | 0.00 | - | 3 | 202 | 39.69% |
| EAT250117P00060000 | 2024-06-07 12:20PM EDT | 60.00 | 3.70 | 4.00 | 4.30 | 0.00 | - | 91 | 154 | 38.26% |
| EAT250117P00062500 | 2024-05-20 10:12AM EDT | 62.50 | 6.46 | 4.80 | 5.30 | 0.00 | - | 1 | 8 | 37.89% |
| EAT250117P00065000 | 2024-05-30 1:39PM EDT | 65.00 | 5.40 | 5.80 | 6.40 | 0.00 | - | 1 | 7 | 37.39% |
| EAT250117P00067500 | 2024-06-14 1:02PM EDT | 67.50 | 7.20 | 7.10 | 7.50 | +0.80 | +12.50% | 20 | 19 | 36.27% |
| EAT250117P00070000 | 2024-06-14 2:46PM EDT | 70.00 | 8.40 | 8.40 | 8.80 | 0.00 | - | 104 | 79 | 35.52% |
| EAT250117P00072500 | 2024-06-13 12:06PM EDT | 72.50 | 10.13 | 9.10 | 10.30 | 0.00 | - | 18 | 83 | 35.14% |
| EAT250117P00080000 | 2024-06-06 2:27PM EDT | 80.00 | 12.73 | 13.70 | 16.90 | 0.00 | - | 2 | 9 | 41.50% |
© 2024 Yahoo. Tutti i diritti riservati.