Italia markets close in 57 minutes
FTSE MIB
33.806,33 +59,67 (+0,18%) Dow Jones
38.083,46 +180,17 (+0,48%) Nasdaq
15.702,30 +96,82 (+0,62%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,90 -0,10 (-0,13%) Bitcoin EUR
54.811,11 +1.155,21 (+2,15%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:32AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517C00130000 | 2024-04-23 9:52AM EDT | 130.00 | 25.20 | 24.00 | 28.60 | 0.00 | - | 2 | 0 | 77.93% |
| TXRH240517C00140000 | 2024-04-19 2:47PM EDT | 140.00 | 12.35 | 15.10 | 18.30 | 0.00 | - | 12 | 12 | 50.78% |
| TXRH240517C00145000 | 2024-04-30 11:36AM EDT | 145.00 | 16.88 | 11.10 | 13.90 | 0.00 | - | 2 | 13 | 46.83% |
| TXRH240517C00150000 | 2024-04-29 12:21PM EDT | 150.00 | 11.40 | 8.10 | 9.50 | 0.00 | - | 2 | 69 | 39.91% |
| TXRH240517C00155000 | 2024-05-01 12:11PM EDT | 155.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 9 | 130 | 33.09% |
| TXRH240517C00160000 | 2024-05-02 10:10AM EDT | 160.00 | 2.60 | 2.80 | 3.20 | -0.90 | -25.71% | 11 | 161 | 33.69% |
| TXRH240517C00165000 | 2024-05-02 10:12AM EDT | 165.00 | 1.40 | 1.35 | 1.60 | -0.48 | -25.53% | 14 | 115 | 33.13% |
| TXRH240517C00170000 | 2024-05-02 10:06AM EDT | 170.00 | 0.60 | 0.30 | 0.85 | -0.35 | -36.84% | 6 | 143 | 34.69% |
| TXRH240517C00175000 | 2024-05-02 9:45AM EDT | 175.00 | 0.35 | 0.20 | 1.05 | -0.10 | -22.22% | 6 | 54 | 45.80% |
| TXRH240517C00180000 | 2024-05-02 10:08AM EDT | 180.00 | 0.50 | 0.00 | 0.50 | +0.30 | +600.00% | 6 | 44 | 44.29% |
| TXRH240517C00185000 | 2024-05-01 3:34PM EDT | 185.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 50.34% |
| TXRH240517C00220000 | 2024-03-25 10:22AM EDT | 220.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 94.58% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240517P00115000 | 2024-04-24 3:11PM EDT | 115.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | - | 3 | 109.62% |
| TXRH240517P00120000 | 2024-04-15 2:02PM EDT | 120.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | - | 2 | 98.29% |
| TXRH240517P00125000 | 2024-04-22 11:01AM EDT | 125.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | - | 1 | 86.69% |
| TXRH240517P00130000 | 2024-04-17 11:32AM EDT | 130.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 73.10% |
| TXRH240517P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 2 | 102 | 48.88% |
| TXRH240517P00140000 | 2024-05-01 12:00PM EDT | 140.00 | 0.75 | 0.50 | 0.80 | +0.10 | +15.38% | 2 | 438 | 46.07% |
| TXRH240517P00145000 | 2024-05-01 3:31PM EDT | 145.00 | 1.25 | 0.85 | 1.35 | +0.25 | +25.00% | 3 | 207 | 42.75% |
| TXRH240517P00150000 | 2024-05-02 10:09AM EDT | 150.00 | 2.55 | 2.10 | 2.40 | +0.60 | +30.77% | 3 | 139 | 40.77% |
| TXRH240517P00155000 | 2024-05-02 10:15AM EDT | 155.00 | 3.90 | 3.70 | 4.20 | +0.40 | +11.43% | 20 | 249 | 40.09% |
| TXRH240517P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 5.21 | 6.20 | 6.80 | 0.00 | - | 54 | 81 | 39.87% |
| TXRH240517P00165000 | 2024-05-01 1:48PM EDT | 165.00 | 10.00 | 8.90 | 11.70 | 0.00 | - | 1 | 18 | 53.02% |
© 2024 Yahoo. Tutti i diritti riservati.