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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115C00040000 | 2024-06-14 1:17PM EDT | 40.00 | 8.20 | 5.30 | 6.70 | 0.00 | - | 3 | 3 | 54.98% |
| CBRL241115C00042500 | 2024-06-26 3:59PM EDT | 42.50 | 4.60 | 5.20 | 5.40 | 0.00 | - | 1 | 5 | 52.52% |
| CBRL241115C00045000 | 2024-06-27 3:34PM EDT | 45.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 17 | 22 | 51.34% |
| CBRL241115C00047500 | 2024-06-26 10:11AM EDT | 47.50 | 2.50 | 3.20 | 5.00 | 0.00 | - | 1 | 6 | 58.34% |
| CBRL241115C00050000 | 2024-06-27 10:50AM EDT | 50.00 | 1.55 | 2.40 | 2.70 | 0.00 | - | 1 | 87 | 51.25% |
| CBRL241115C00052500 | 2024-06-24 3:47PM EDT | 52.50 | 2.45 | 1.85 | 2.20 | 0.00 | - | 2 | 11 | 51.78% |
| CBRL241115C00055000 | 2024-06-24 10:15AM EDT | 55.00 | 1.75 | 0.85 | 1.80 | 0.00 | - | 2 | 88 | 52.37% |
| CBRL241115C00057500 | 2024-06-25 11:36AM EDT | 57.50 | 1.10 | 0.20 | 1.50 | 0.00 | - | 5 | 103 | 53.25% |
| CBRL241115C00060000 | 2024-06-26 2:21PM EDT | 60.00 | 0.75 | 0.75 | 1.75 | 0.00 | - | 1 | 86 | 54.00% |
| CBRL241115C00062500 | 2024-06-25 1:15PM EDT | 62.50 | 0.50 | 0.55 | 2.90 | 0.00 | - | 4 | 63 | 64.38% |
| CBRL241115C00065000 | 2024-06-25 1:01PM EDT | 65.00 | 0.40 | 0.50 | 2.55 | 0.00 | - | 75 | 361 | 65.38% |
| CBRL241115C00067500 | 2024-06-13 11:17AM EDT | 67.50 | 0.75 | 0.25 | 1.60 | 0.00 | - | 5 | 51 | 59.42% |
| CBRL241115C00070000 | 2024-06-24 10:19AM EDT | 70.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 3 | 143 | 53.81% |
| CBRL241115C00072500 | 2024-06-27 3:20PM EDT | 72.50 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 196 | 50.88% |
| CBRL241115C00075000 | 2024-06-27 12:51PM EDT | 75.00 | 0.25 | 0.10 | 2.40 | 0.00 | - | 3 | 76 | 73.80% |
| CBRL241115C00077500 | 2024-05-20 2:13PM EDT | 77.50 | 0.58 | 0.10 | 1.70 | 0.00 | - | 1 | 73 | 70.26% |
| CBRL241115C00080000 | 2024-06-11 9:30AM EDT | 80.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 27 | 54.88% |
| CBRL241115C00085000 | 2024-05-01 11:19AM EDT | 85.00 | 0.75 | 0.20 | 2.45 | 0.00 | - | 1 | 43 | 85.28% |
| CBRL241115C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 74 | 78.52% |
| CBRL241115C00095000 | 2024-04-08 3:04PM EDT | 95.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 5 | 213 | 92.68% |
| CBRL241115C00100000 | 2024-04-23 1:28PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| CBRL241115C00105000 | 2024-06-04 3:17PM EDT | 105.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 10 | 86 | 95.75% |
| CBRL241115C00110000 | 2024-04-24 12:28PM EDT | 110.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 78.71% |
| CBRL241115C00115000 | 2024-03-27 12:16PM EDT | 115.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 79.20% |
| CBRL241115C00120000 | 2024-06-03 2:28PM EDT | 120.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 79.10% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115P00027500 | 2024-06-28 11:39AM EDT | 27.50 | 0.60 | 0.65 | 1.70 | 0.00 | - | 1 | 5 | 68.60% |
| CBRL241115P00030000 | 2024-06-28 9:59AM EDT | 30.00 | 1.05 | 1.00 | 1.20 | -0.10 | -8.70% | 1 | 46 | 56.84% |
| CBRL241115P00032500 | 2024-06-28 3:28PM EDT | 32.50 | 1.65 | 0.50 | 2.20 | 0.00 | - | 102 | 5 | 51.20% |
| CBRL241115P00035000 | 2024-06-25 1:42PM EDT | 35.00 | 2.10 | 2.10 | 3.60 | 0.00 | - | 1 | 68 | 60.67% |
| CBRL241115P00037500 | 2024-06-28 11:38AM EDT | 37.50 | 3.00 | 3.00 | 3.20 | +0.85 | +39.53% | 2 | 7 | 52.05% |
| CBRL241115P00040000 | 2024-06-28 11:13AM EDT | 40.00 | 4.05 | 4.00 | 4.20 | -0.15 | -3.57% | 2 | 106 | 50.54% |
| CBRL241115P00042500 | 2024-06-28 12:53PM EDT | 42.50 | 5.28 | 5.20 | 5.50 | -0.08 | -1.49% | 1 | 54 | 51.17% |
| CBRL241115P00045000 | 2024-06-27 9:49AM EDT | 45.00 | 7.24 | 6.50 | 6.90 | 0.00 | - | 1 | 462 | 50.01% |
| CBRL241115P00047500 | 2024-06-26 11:56AM EDT | 47.50 | 8.60 | 6.60 | 9.70 | 0.00 | - | 1 | 70 | 60.88% |
| CBRL241115P00050000 | 2024-06-25 11:56AM EDT | 50.00 | 9.40 | 8.10 | 10.40 | 0.00 | - | 2 | 157 | 49.81% |
| CBRL241115P00052500 | 2024-06-25 2:29PM EDT | 52.50 | 12.50 | 10.40 | 13.80 | 0.00 | - | 2 | 43 | 65.09% |
| CBRL241115P00055000 | 2024-06-17 2:51PM EDT | 55.00 | 12.18 | 13.70 | 14.70 | 0.00 | - | 2 | 124 | 53.13% |
| CBRL241115P00057500 | 2024-06-25 1:29PM EDT | 57.50 | 16.30 | 15.40 | 16.60 | 0.00 | - | 6 | 75 | 50.10% |
| CBRL241115P00060000 | 2024-06-25 3:36PM EDT | 60.00 | 19.10 | 16.80 | 19.00 | 0.00 | - | 2 | 50 | 52.73% |
| CBRL241115P00062500 | 2024-06-11 11:44AM EDT | 62.50 | 17.20 | 18.90 | 21.70 | 0.00 | - | 1 | 12 | 59.45% |
| CBRL241115P00065000 | 2024-05-16 3:46PM EDT | 65.00 | 12.00 | 20.60 | 21.60 | 0.00 | - | 187 | 459 | 0.00% |
| CBRL241115P00067500 | 2024-05-16 3:47PM EDT | 67.50 | 13.70 | 23.00 | 24.00 | 0.00 | - | 46 | 81 | 0.00% |
| CBRL241115P00070000 | 2024-05-16 3:47PM EDT | 70.00 | 15.60 | 23.50 | 27.80 | 0.00 | - | 55 | 49 | 0.00% |
| CBRL241115P00072500 | 2024-05-17 9:30AM EDT | 72.50 | 20.60 | 25.90 | 30.30 | 0.00 | - | 2 | 64 | 0.00% |
| CBRL241115P00075000 | 2024-06-04 10:44AM EDT | 75.00 | 25.68 | 31.00 | 35.00 | 0.00 | - | 2 | 47 | 87.06% |
| CBRL241115P00077500 | 2024-03-11 1:29PM EDT | 77.50 | 14.60 | 19.00 | 19.60 | 0.00 | - | 1 | 7 | 0.00% |
| CBRL241115P00080000 | 2024-03-05 10:42AM EDT | 80.00 | 18.20 | 15.60 | 17.40 | 0.00 | - | 1 | 42 | 0.00% |
| CBRL241115P00085000 | 2024-05-15 2:55PM EDT | 85.00 | 29.70 | 38.40 | 42.70 | 0.00 | - | 6 | 3 | 0.00% |
| CBRL241115P00090000 | 2023-10-23 2:58PM EDT | 90.00 | 25.30 | 18.80 | 20.60 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00095000 | 2024-02-08 2:46PM EDT | 95.00 | 20.20 | 25.20 | 28.50 | 0.00 | - | 1 | 9 | 0.00% |
| CBRL241115P00100000 | 2024-02-12 2:59PM EDT | 100.00 | 26.60 | 34.10 | 36.90 | 0.00 | - | 2 | 4 | 0.00% |
| CBRL241115P00105000 | 2024-05-17 2:57PM EDT | 105.00 | 55.00 | 58.40 | 62.70 | 0.00 | - | 4 | 0 | 0.00% |
| CBRL241115P00110000 | 2024-03-12 10:39AM EDT | 110.00 | 43.32 | 48.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00115000 | 2024-03-27 11:29AM EDT | 115.00 | 45.50 | 52.80 | 56.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.