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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220C00030000 | 2024-05-17 2:11PM EDT | 30.00 | 21.30 | 15.30 | 15.90 | 0.00 | - | 17 | 8 | 83.30% |
| CBRL241220C00032500 | 2024-05-23 9:41AM EDT | 32.50 | 15.80 | 13.30 | 14.30 | 0.00 | - | 8 | 30 | 79.66% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 40.00 | 9.80 | 7.00 | 7.40 | 0.00 | - | 3 | 4 | 53.71% |
| CBRL241220C00042500 | 2024-06-20 12:02PM EDT | 42.50 | 7.20 | 4.90 | 6.20 | 0.00 | - | 1 | 4 | 54.79% |
| CBRL241220C00045000 | 2024-06-27 1:34PM EDT | 45.00 | 4.30 | 4.80 | 5.10 | 0.00 | - | 26 | 52 | 52.37% |
| CBRL241220C00047500 | 2024-06-25 3:09PM EDT | 47.50 | 3.40 | 2.45 | 5.60 | 0.00 | - | 24 | 29 | 51.53% |
| CBRL241220C00050000 | 2024-06-27 3:21PM EDT | 50.00 | 2.80 | 3.10 | 3.40 | 0.00 | - | 5 | 26 | 50.83% |
| CBRL241220C00052500 | 2024-06-27 2:25PM EDT | 52.50 | 2.25 | 1.75 | 3.50 | 0.00 | - | 3 | 19 | 50.43% |
| CBRL241220C00055000 | 2024-06-28 12:35PM EDT | 55.00 | 2.15 | 1.10 | 2.25 | -0.85 | -28.33% | 2 | 57 | 51.51% |
| CBRL241220C00057500 | 2024-06-04 10:29AM EDT | 57.50 | 4.12 | 0.65 | 1.80 | 0.00 | - | 8 | 23 | 51.03% |
| CBRL241220C00060000 | 2024-06-24 10:41AM EDT | 60.00 | 1.15 | 0.85 | 1.60 | -0.42 | -26.75% | 7 | 55 | 52.56% |
| CBRL241220C00062500 | 2024-06-28 10:40AM EDT | 62.50 | 1.10 | 0.80 | 1.25 | -0.73 | -39.89% | 1 | 20 | 51.71% |
| CBRL241220C00065000 | 2024-06-24 12:47PM EDT | 65.00 | 0.85 | 0.70 | 1.00 | 0.00 | - | 23 | 78 | 51.39% |
| CBRL241220C00070000 | 2024-06-25 2:55PM EDT | 70.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 6 | 26 | 51.12% |
| CBRL241220C00075000 | 2024-06-28 10:00AM EDT | 75.00 | 0.32 | 0.25 | 0.45 | +0.02 | +6.67% | 2 | 85 | 51.61% |
| CBRL241220C00080000 | 2024-05-13 9:53AM EDT | 80.00 | 2.00 | 0.30 | 1.35 | 0.00 | - | 1 | 3 | 63.77% |
| CBRL241220C00085000 | 2024-06-26 9:36AM EDT | 85.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| CBRL241220C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.10 | 0.65 | 0.00 | - | 10 | 11 | 61.18% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220P00025000 | 2024-06-21 3:14PM EDT | 25.00 | 0.42 | 0.55 | 0.75 | 0.00 | - | 3 | 4 | 59.72% |
| CBRL241220P00027500 | 2024-06-27 1:17PM EDT | 27.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 10 | 57.15% |
| CBRL241220P00030000 | 2024-06-06 9:57AM EDT | 30.00 | 0.65 | 1.20 | 1.60 | 0.00 | - | 10 | 44 | 55.59% |
| CBRL241220P00032500 | 2024-06-24 12:48PM EDT | 32.50 | 1.56 | 1.80 | 2.15 | 0.00 | - | 2 | 4 | 54.05% |
| CBRL241220P00035000 | 2024-06-11 1:13PM EDT | 35.00 | 1.71 | 1.60 | 4.60 | 0.00 | - | 1 | 9 | 56.97% |
| CBRL241220P00037500 | 2024-06-28 2:57PM EDT | 37.50 | 3.60 | 3.50 | 3.70 | -0.19 | -5.01% | 1 | 36 | 51.47% |
| CBRL241220P00040000 | 2024-06-27 12:34PM EDT | 40.00 | 5.00 | 2.80 | 4.80 | 0.00 | - | 24 | 74 | 51.54% |
| CBRL241220P00042500 | 2024-06-26 3:37PM EDT | 42.50 | 6.25 | 3.80 | 6.00 | 0.00 | - | 4 | 23 | 50.10% |
| CBRL241220P00045000 | 2024-06-25 9:31AM EDT | 45.00 | 6.35 | 5.20 | 7.50 | 0.00 | - | 2 | 56 | 49.89% |
| CBRL241220P00047500 | 2024-06-21 1:27PM EDT | 47.50 | 7.00 | 6.80 | 10.20 | 0.00 | - | 5 | 39 | 58.77% |
| CBRL241220P00050000 | 2024-06-20 10:49AM EDT | 50.00 | 9.20 | 9.30 | 10.80 | 0.00 | - | 1 | 22 | 48.24% |
| CBRL241220P00052500 | 2024-06-24 10:18AM EDT | 52.50 | 10.80 | 12.20 | 12.70 | 0.00 | - | 1 | 1 | 47.90% |
| CBRL241220P00055000 | 2024-06-25 2:29PM EDT | 55.00 | 14.90 | 14.20 | 16.20 | 0.00 | - | 10 | 23 | 52.64% |
| CBRL241220P00057500 | 2024-06-28 10:08AM EDT | 57.50 | 16.60 | 14.70 | 18.00 | +2.95 | +21.61% | 1 | 12 | 59.99% |
| CBRL241220P00060000 | 2024-06-28 2:02PM EDT | 60.00 | 18.80 | 18.40 | 20.30 | -0.96 | -4.86% | 1 | 18 | 51.54% |
| CBRL241220P00062500 | 2024-05-17 12:16PM EDT | 62.50 | 14.80 | 16.50 | 20.10 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL241220P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 18.44 | 21.40 | 25.20 | 0.00 | - | 10 | 10 | 68.16% |
| CBRL241220P00075000 | 2024-06-17 10:30AM EDT | 75.00 | 32.00 | 31.00 | 35.00 | 0.00 | - | 4 | 5 | 77.88% |
| CBRL241220P00080000 | 2024-05-17 10:07AM EDT | 80.00 | 31.25 | 33.40 | 37.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.