Italia markets closed

Brinker International, Inc. (EAT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,47-0,48 (-0,71%)
Alla chiusura: 04:00PM EDT
68,32 +0,85 (+1,26%)
Dopo ore: 07:28PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 luglio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EAT250718C000200002024-04-23 12:25PM EDT20.0029.630.000.000.00--50.00%
EAT250718C000275002024-04-10 3:52PM EDT27.5023.1031.0036.000.00--10.00%
EAT250718C000300002024-04-29 3:44PM EDT30.0022.6738.7043.000.00-201182.23%
EAT250718C000350002024-05-14 9:30AM EDT35.0029.500.000.000.00-150.00%
EAT250718C000375002024-04-22 11:15AM EDT37.5014.000.000.000.00--00.00%
EAT250718C000400002024-05-03 12:21PM EDT40.0018.9032.0035.200.00-1376.51%
EAT250718C000425002024-01-30 11:17AM EDT42.507.9511.4012.400.00--30.00%
EAT250718C000450002024-06-10 12:31PM EDT45.0026.8725.8029.900.00-11360.71%
EAT250718C000475002024-06-06 2:17PM EDT47.5028.7723.2028.000.00-5656.91%
EAT250718C000500002024-05-31 9:47AM EDT50.0026.1521.0026.000.00-53753.93%
EAT250718C000525002024-04-30 9:49AM EDT52.509.9020.7024.200.00-5655.80%
EAT250718C000550002024-06-07 10:35AM EDT55.0022.7018.1022.300.00-1851.86%
EAT250718C000575002024-05-02 9:30AM EDT57.508.1519.3022.500.00-1360.27%
EAT250718C000600002024-06-06 12:30PM EDT60.0020.6114.6019.000.00-24557.28%
EAT250718C000625002024-05-17 11:41AM EDT62.5011.8013.2017.700.00-14456.55%
EAT250718C000650002024-06-06 9:53AM EDT65.0018.3412.1016.900.00-219357.51%
EAT250718C000700002024-06-13 11:48AM EDT70.0011.5010.8012.900.00-819149.90%
EAT250718C000725002024-06-07 11:01AM EDT72.5012.8010.1012.800.00-2252.75%
EAT250718C000750002024-06-07 11:34AM EDT75.0011.159.0011.800.00-1252.14%
EAT250718C000800002024-05-29 9:38AM EDT80.007.005.909.400.00-525648.91%
EAT250718C000850002024-06-12 2:00PM EDT85.006.705.006.800.00-1644.14%
Opzioni di venditaper18 luglio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EAT250718P000250002024-05-01 2:59PM EDT25.000.500.004.900.00-3487.26%
EAT250718P000275002024-05-22 11:32AM EDT27.500.490.402.650.00-14969.12%
EAT250718P000300002024-05-01 2:59PM EDT30.001.000.005.000.00-3173.88%
EAT250718P000350002024-04-16 10:21AM EDT35.003.200.005.000.00-2562.28%
EAT250718P000375002024-04-18 10:02AM EDT37.503.800.005.000.00-3857.10%
EAT250718P000400002024-04-29 10:05AM EDT40.003.700.103.200.00-12857.40%
EAT250718P000425002024-04-30 9:46AM EDT42.503.900.000.000.00-1812.50%
EAT250718P000450002024-04-04 11:59AM EDT45.006.301.704.100.00-101953.38%
EAT250718P000475002024-02-06 11:19AM EDT47.508.404.808.100.00--161.22%
EAT250718P000500002024-05-02 3:46PM EDT50.005.601.304.100.00-484844.16%
EAT250718P000525002024-06-12 9:30AM EDT52.504.002.455.900.00-11248.47%
EAT250718P000550002024-06-03 1:02PM EDT55.004.004.105.000.00-21139.73%
EAT250718P000575002024-04-30 11:00AM EDT57.509.604.305.500.00--30137.51%
EAT250718P000600002024-04-30 2:34PM EDT60.0010.704.705.900.00-19329034.72%
EAT250718P000650002024-02-22 1:58PM EDT65.0019.8019.4022.000.00-1181.87%