Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920C00035000 | 2024-06-03 11:06AM EDT | 35.00 | 16.18 | 8.00 | 9.40 | 0.00 | - | 3 | 3 | 56.93% |
| CBRL240920C00040000 | 2024-06-24 11:29AM EDT | 40.00 | 5.50 | 3.50 | 5.50 | -0.80 | -12.70% | 1 | 3 | 55.30% |
| CBRL240920C00042500 | 2024-06-28 1:11PM EDT | 42.50 | 4.00 | 4.00 | 4.20 | +0.60 | +17.65% | 55 | 83 | 52.81% |
| CBRL240920C00045000 | 2024-06-28 1:47PM EDT | 45.00 | 3.00 | 2.85 | 3.10 | +0.75 | +33.33% | 2 | 92 | 51.03% |
| CBRL240920C00047500 | 2024-06-28 2:32PM EDT | 47.50 | 2.18 | 2.05 | 2.25 | +0.73 | +50.34% | 15 | 87 | 50.34% |
| CBRL240920C00050000 | 2024-06-27 3:42PM EDT | 50.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 6 | 555 | 50.90% |
| CBRL240920C00052500 | 2024-06-27 11:04AM EDT | 52.50 | 0.79 | 1.00 | 1.15 | 0.00 | - | 2 | 138 | 50.85% |
| CBRL240920C00055000 | 2024-06-27 10:31AM EDT | 55.00 | 0.55 | 0.60 | 0.85 | 0.00 | - | 3 | 325 | 51.47% |
| CBRL240920C00057500 | 2024-06-24 10:21AM EDT | 57.50 | 0.70 | 0.40 | 2.35 | 0.00 | - | 2 | 79 | 66.63% |
| CBRL240920C00060000 | 2024-06-27 3:41PM EDT | 60.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 2 | 201 | 50.00% |
| CBRL240920C00062500 | 2024-06-24 10:00AM EDT | 62.50 | 0.30 | 0.15 | 2.40 | 0.00 | - | 8 | 73 | 75.12% |
| CBRL240920C00065000 | 2024-06-20 3:59PM EDT | 65.00 | 0.40 | 0.10 | 1.15 | 0.00 | - | 8 | 101 | 65.43% |
| CBRL240920C00067500 | 2024-06-21 3:48PM EDT | 67.50 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 99 | 73.83% |
| CBRL240920C00070000 | 2024-06-14 10:15AM EDT | 70.00 | 0.33 | 0.10 | 1.45 | 0.00 | - | 2 | 143 | 77.05% |
| CBRL240920C00072500 | 2024-06-03 1:56PM EDT | 72.50 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 43 | 67.68% |
| CBRL240920C00075000 | 2024-06-14 9:52AM EDT | 75.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | 2 | 128 | 82.86% |
| CBRL240920C00077500 | 2024-05-13 3:24PM EDT | 77.50 | 1.10 | 0.05 | 1.75 | 0.00 | - | 2 | 69 | 90.72% |
| CBRL240920C00080000 | 2024-06-25 3:31PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 121 | 62.50% |
| CBRL240920C00082500 | 2024-05-13 10:10AM EDT | 82.50 | 1.16 | 0.05 | 2.35 | 0.00 | - | 2 | 48 | 104.25% |
| CBRL240920C00085000 | 2024-06-25 10:10AM EDT | 85.00 | 0.12 | 0.05 | 2.25 | 0.00 | - | 1 | 142 | 106.15% |
| CBRL240920C00090000 | 2024-05-30 1:34PM EDT | 90.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 32 | 106.25% |
| CBRL240920C00095000 | 2024-03-08 11:13AM EDT | 95.00 | 1.85 | 0.55 | 1.25 | 0.00 | - | 1 | 21 | 110.79% |
| CBRL240920C00100000 | 2024-06-11 9:59AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 79.69% |
| CBRL240920C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240920C00110000 | 2024-02-07 12:19PM EDT | 110.00 | 1.75 | 0.35 | 2.65 | 0.00 | - | 4 | 14 | 139.65% |
| CBRL240920C00115000 | 2024-01-29 4:00PM EDT | 115.00 | 1.20 | 0.05 | 2.45 | 0.00 | - | 3 | 26 | 137.94% |
| CBRL240920C00120000 | 2024-05-30 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 100.20% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920P00025000 | 2024-06-27 10:20AM EDT | 25.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 76.07% |
| CBRL240920P00027500 | 2024-06-27 9:35AM EDT | 27.50 | 0.35 | 0.25 | 1.35 | 0.00 | - | 15 | 24 | 78.13% |
| CBRL240920P00030000 | 2024-06-18 11:11AM EDT | 30.00 | 0.42 | 0.30 | 0.60 | 0.00 | - | 1 | 32 | 55.57% |
| CBRL240920P00032500 | 2024-06-26 1:55PM EDT | 32.50 | 0.93 | 0.65 | 1.80 | 0.00 | - | 1 | 9 | 63.57% |
| CBRL240920P00035000 | 2024-06-27 1:22PM EDT | 35.00 | 1.53 | 1.25 | 1.50 | 0.00 | - | 1 | 562 | 54.05% |
| CBRL240920P00037500 | 2024-06-25 12:33PM EDT | 37.50 | 1.85 | 2.00 | 2.15 | 0.00 | - | 1 | 15 | 52.39% |
| CBRL240920P00040000 | 2024-06-28 3:55PM EDT | 40.00 | 2.95 | 2.90 | 3.10 | -0.15 | -4.84% | 22 | 98 | 50.85% |
| CBRL240920P00042500 | 2024-06-28 12:46PM EDT | 42.50 | 4.20 | 4.10 | 4.30 | -0.10 | -2.33% | 21 | 109 | 51.07% |
| CBRL240920P00045000 | 2024-06-28 12:04PM EDT | 45.00 | 5.40 | 5.40 | 5.80 | -0.60 | -10.00% | 28 | 90 | 50.85% |
| CBRL240920P00047500 | 2024-06-27 2:09PM EDT | 47.50 | 7.74 | 7.10 | 7.50 | 0.00 | - | 1 | 46 | 50.49% |
| CBRL240920P00050000 | 2024-06-28 10:35AM EDT | 50.00 | 8.80 | 9.00 | 9.40 | -1.21 | -12.09% | 1 | 584 | 50.34% |
| CBRL240920P00052500 | 2024-06-06 11:55AM EDT | 52.50 | 5.60 | 9.30 | 12.60 | 0.00 | - | 5 | 92 | 67.72% |
| CBRL240920P00055000 | 2024-06-04 11:33AM EDT | 55.00 | 7.41 | 11.50 | 15.10 | 0.00 | - | 1 | 99 | 74.51% |
| CBRL240920P00057500 | 2024-06-27 1:39PM EDT | 57.50 | 17.25 | 15.00 | 18.00 | 0.00 | - | 1 | 66 | 62.84% |
| CBRL240920P00060000 | 2024-06-27 10:02AM EDT | 60.00 | 19.51 | 16.30 | 20.10 | 0.00 | - | 5 | 845 | 86.45% |
| CBRL240920P00062500 | 2024-05-22 11:41AM EDT | 62.50 | 15.85 | 17.80 | 19.90 | 0.00 | - | 3 | 64 | 0.00% |
| CBRL240920P00065000 | 2024-05-17 1:16PM EDT | 65.00 | 15.90 | 18.50 | 22.80 | 0.00 | - | 2 | 471 | 0.00% |
| CBRL240920P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 21.02 | 21.10 | 24.90 | 0.00 | - | 1 | 78 | 0.00% |
| CBRL240920P00070000 | 2024-05-21 11:52AM EDT | 70.00 | 22.41 | 22.90 | 25.60 | 0.00 | - | 10 | 62 | 0.00% |
| CBRL240920P00072500 | 2024-05-14 11:03AM EDT | 72.50 | 16.42 | 24.90 | 27.90 | 0.00 | - | 1 | 29 | 0.00% |
| CBRL240920P00075000 | 2024-05-17 3:07PM EDT | 75.00 | 24.90 | 28.40 | 32.70 | 0.00 | - | 5 | 79 | 0.00% |
| CBRL240920P00077500 | 2024-04-26 12:20PM EDT | 77.50 | 18.80 | 29.80 | 33.80 | 0.00 | - | 1 | 29 | 0.00% |
| CBRL240920P00080000 | 2024-05-21 12:19PM EDT | 80.00 | 32.48 | 32.90 | 37.30 | 0.00 | - | 8 | 21 | 0.00% |
| CBRL240920P00082500 | 2024-02-15 10:59AM EDT | 82.50 | 14.40 | 17.60 | 20.30 | 0.00 | - | 9 | 13 | 0.00% |
| CBRL240920P00085000 | 2024-04-15 2:12PM EDT | 85.00 | 25.65 | 27.10 | 30.90 | 0.00 | - | 2 | 40 | 0.00% |
| CBRL240920P00090000 | 2024-04-03 9:32AM EDT | 90.00 | 21.10 | 29.80 | 34.30 | 0.00 | - | 1 | 4 | 0.00% |
| CBRL240920P00095000 | 2024-05-08 1:02PM EDT | 95.00 | 42.44 | 44.50 | 48.40 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240920P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.10 | 41.90 | 46.00 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL240920P00105000 | 2024-05-17 3:05PM EDT | 105.00 | 55.00 | 58.40 | 62.70 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL240920P00110000 | 2023-12-13 1:11PM EDT | 110.00 | 38.59 | 37.40 | 41.60 | 0.00 | - | 5 | 1 | 0.00% |
| CBRL240920P00115000 | 2023-09-29 3:50PM EDT | 115.00 | 48.82 | 50.00 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.