U.S. markets closed

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.16+0.44 (+1.05%)
Al cierre: 04:00PM EDT
42.04 -0.12 (-0.28%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CBRL241115C000400002024-06-14 1:17PM EDT40.008.205.306.700.00-3354.98%
CBRL241115C000425002024-06-26 3:59PM EDT42.504.605.205.400.00-1552.52%
CBRL241115C000450002024-06-27 3:34PM EDT45.003.904.104.300.00-172251.34%
CBRL241115C000475002024-06-26 10:11AM EDT47.502.503.205.000.00-1658.34%
CBRL241115C000500002024-06-27 10:50AM EDT50.001.552.402.700.00-18751.25%
CBRL241115C000525002024-06-24 3:47PM EDT52.502.451.852.200.00-21151.78%
CBRL241115C000550002024-06-24 10:15AM EDT55.001.750.851.800.00-28852.37%
CBRL241115C000575002024-06-25 11:36AM EDT57.501.100.201.500.00-510353.25%
CBRL241115C000600002024-06-26 2:21PM EDT60.000.750.751.750.00-18654.00%
CBRL241115C000625002024-06-25 1:15PM EDT62.500.500.552.900.00-46364.38%
CBRL241115C000650002024-06-25 1:01PM EDT65.000.400.502.550.00-7536165.38%
CBRL241115C000675002024-06-13 11:17AM EDT67.500.750.251.600.00-55159.42%
CBRL241115C000700002024-06-24 10:19AM EDT70.000.400.200.500.00-314353.81%
CBRL241115C000725002024-06-27 3:20PM EDT72.500.300.100.500.00-319650.88%
CBRL241115C000750002024-06-27 12:51PM EDT75.000.250.102.400.00-37673.80%
CBRL241115C000775002024-05-20 2:13PM EDT77.500.580.101.700.00-17370.26%
CBRL241115C000800002024-06-11 9:30AM EDT80.000.300.050.400.00-12754.88%
CBRL241115C000850002024-05-01 11:19AM EDT85.000.750.202.450.00-14385.28%
CBRL241115C000900002024-05-23 9:30AM EDT90.000.450.051.450.00-17478.52%
CBRL241115C000950002024-04-08 3:04PM EDT95.001.200.002.500.00-521392.68%
CBRL241115C001000002024-04-23 1:28PM EDT100.000.460.000.000.00-118125.00%
CBRL241115C001050002024-06-04 3:17PM EDT105.000.200.002.050.00-108695.75%
CBRL241115C001100002024-04-24 12:28PM EDT110.000.250.050.550.00-4678.71%
CBRL241115C001150002024-03-27 12:16PM EDT115.000.610.000.500.00-16379.20%
CBRL241115C001200002024-06-03 2:28PM EDT120.000.250.000.400.00-1879.10%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CBRL241115P000275002024-06-28 11:39AM EDT27.500.600.651.700.00-1568.60%
CBRL241115P000300002024-06-28 9:59AM EDT30.001.051.001.20-0.10-8.70%14656.84%
CBRL241115P000325002024-06-28 3:28PM EDT32.501.650.502.200.00-102551.20%
CBRL241115P000350002024-06-25 1:42PM EDT35.002.102.103.600.00-16860.67%
CBRL241115P000375002024-06-28 11:38AM EDT37.503.003.003.20+0.85+39.53%2752.05%
CBRL241115P000400002024-06-28 11:13AM EDT40.004.054.004.20-0.15-3.57%210650.54%
CBRL241115P000425002024-06-28 12:53PM EDT42.505.285.205.50-0.08-1.49%15451.17%
CBRL241115P000450002024-06-27 9:49AM EDT45.007.246.506.900.00-146250.01%
CBRL241115P000475002024-06-26 11:56AM EDT47.508.606.609.700.00-17060.88%
CBRL241115P000500002024-06-25 11:56AM EDT50.009.408.1010.400.00-215749.81%
CBRL241115P000525002024-06-25 2:29PM EDT52.5012.5010.4013.800.00-24365.09%
CBRL241115P000550002024-06-17 2:51PM EDT55.0012.1813.7014.700.00-212453.13%
CBRL241115P000575002024-06-25 1:29PM EDT57.5016.3015.4016.600.00-67550.10%
CBRL241115P000600002024-06-25 3:36PM EDT60.0019.1016.8019.000.00-25052.73%
CBRL241115P000625002024-06-11 11:44AM EDT62.5017.2018.9021.700.00-11259.45%
CBRL241115P000650002024-05-16 3:46PM EDT65.0012.0020.6021.600.00-1874590.00%
CBRL241115P000675002024-05-16 3:47PM EDT67.5013.7023.0024.000.00-46810.00%
CBRL241115P000700002024-05-16 3:47PM EDT70.0015.6023.5027.800.00-55490.00%
CBRL241115P000725002024-05-17 9:30AM EDT72.5020.6025.9030.300.00-2640.00%
CBRL241115P000750002024-06-04 10:44AM EDT75.0025.6831.0035.000.00-24787.06%
CBRL241115P000775002024-03-11 1:29PM EDT77.5014.6019.0019.600.00-170.00%
CBRL241115P000800002024-03-05 10:42AM EDT80.0018.2015.6017.400.00-1420.00%
CBRL241115P000850002024-05-15 2:55PM EDT85.0029.7038.4042.700.00-630.00%
CBRL241115P000900002023-10-23 2:58PM EDT90.0025.3018.8020.600.00-120.00%
CBRL241115P000950002024-02-08 2:46PM EDT95.0020.2025.2028.500.00-190.00%
CBRL241115P001000002024-02-12 2:59PM EDT100.0026.6034.1036.900.00-240.00%
CBRL241115P001050002024-05-17 2:57PM EDT105.0055.0058.4062.700.00-400.00%
CBRL241115P001100002024-03-12 10:39AM EDT110.0043.3248.1051.900.00-120.00%
CBRL241115P001150002024-03-27 11:29AM EDT115.0045.5052.8056.200.00-330.00%