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 comprapor18 de julio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CBRL250718C000300002024-06-18 2:47PM EDT30.0016.3813.7016.000.00-2159.52%
CBRL250718C000325002024-05-24 10:48AM EDT32.5017.0013.5018.500.00-1170.31%
CBRL250718C000350002024-06-20 11:00AM EDT35.0012.7012.1012.800.00-1153.88%
CBRL250718C000375002024-05-16 10:17AM EDT37.5021.5510.0015.000.00-21462.37%
CBRL250718C000400002024-06-25 11:57AM EDT40.009.839.6010.200.00-48852.80%
CBRL250718C000450002024-06-26 11:06AM EDT45.007.067.508.000.00-134351.56%
CBRL250718C000475002024-05-22 10:02AM EDT47.508.937.508.200.00-272656.93%
CBRL250718C000500002024-06-28 10:18AM EDT50.006.055.808.20+0.75+14.15%25256.27%
CBRL250718C000525002024-06-18 2:33PM EDT52.505.704.005.400.00-81150.82%
CBRL250718C000550002024-05-14 11:37AM EDT55.0012.396.006.600.00-11159.57%
CBRL250718C000575002024-06-17 9:35AM EDT57.504.703.704.200.00-1350.23%
CBRL250718C000600002024-06-14 11:20AM EDT60.004.503.303.700.00-12149.98%
CBRL250718C000625002024-05-30 2:30PM EDT62.504.802.855.200.00-1454.70%
CBRL250718C000650002024-06-24 9:57AM EDT65.003.200.502.850.00-21749.41%
CBRL250718C000675002024-05-16 3:46PM EDT67.506.801.502.950.00--1052.36%
CBRL250718C000700002024-06-17 1:38PM EDT70.002.500.852.200.00-111648.99%
CBRL250718C000725002024-06-25 9:31AM EDT72.501.750.802.100.00-22250.15%
CBRL250718C000750002024-04-11 12:23PM EDT75.005.543.504.300.00-8864.99%
CBRL250718C000775002024-05-07 2:24PM EDT77.503.092.653.200.00--160.07%
CBRL250718C000800002024-06-14 3:28PM EDT80.001.400.751.400.00-81349.19%
CBRL250718C000825002024-06-20 1:03PM EDT82.501.100.552.000.00--356.18%
CBRL250718C000850002024-05-20 12:03PM EDT85.001.700.801.200.00-2650.12%
CBRL250718C000900002024-06-28 11:26AM EDT90.000.700.601.10-0.65-48.15%2151.71%
CBRL250718C000950002024-04-16 11:53AM EDT95.002.590.002.850.00-4657.74%
CBRL250718C001000002024-06-17 10:30AM EDT100.000.400.001.450.00-180451.59%
CBRL250718C001050002024-04-18 12:26PM EDT105.001.100.002.300.00--859.25%
CBRL250718C001100002024-04-10 10:05AM EDT110.001.500.001.650.00-2357.08%
Opciones de ventapor18 de julio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CBRL250718P000250002024-06-25 2:40PM EDT25.001.751.102.000.00-21752.98%
CBRL250718P000275002024-06-25 2:40PM EDT27.502.301.052.550.00-2756.12%
CBRL250718P000300002024-06-25 2:17PM EDT30.002.842.553.200.00-41551.29%
CBRL250718P000325002024-06-28 3:02PM EDT32.503.803.504.000.00-25650.72%
CBRL250718P000350002024-06-25 2:19PM EDT35.004.562.854.900.00-1251.18%
CBRL250718P000375002024-03-26 10:02AM EDT37.502.502.753.000.00-1130.74%
CBRL250718P000400002024-06-28 1:10PM EDT40.006.836.607.10-0.19-2.71%55448.87%
CBRL250718P000425002024-06-17 11:10AM EDT42.507.387.908.400.00-23447.94%
CBRL250718P000450002024-06-27 10:54AM EDT45.009.679.2010.000.00-112348.15%
CBRL250718P000475002024-06-28 2:18PM EDT47.5011.0010.7011.40-0.40-3.51%1546.59%
CBRL250718P000500002024-06-17 12:00PM EDT50.0011.7012.3013.000.00-143145.63%
CBRL250718P000525002024-06-26 1:35PM EDT52.5014.7014.0014.700.00-1444.70%
CBRL250718P000550002024-06-17 10:49AM EDT55.0015.3013.7017.900.00-11052.31%
CBRL250718P000575002024-06-17 10:34AM EDT57.5017.1016.6018.600.00-2344.39%
CBRL250718P000600002024-06-05 9:57AM EDT60.0013.6817.8022.500.00-1455.99%
CBRL250718P000625002024-06-03 9:30AM EDT62.5017.1221.2024.500.00-1155.59%
CBRL250718P000650002024-06-12 9:46AM EDT65.0019.4921.5026.400.00-102654.24%
CBRL250718P000675002024-04-09 3:00PM EDT67.5014.1819.3021.300.00-130.00%
CBRL250718P000700002024-05-30 1:18PM EDT70.0024.0026.0031.000.00-3356.01%
CBRL250718P000725002024-04-26 1:42PM EDT72.5019.6025.1030.000.00-1100.00%
CBRL250718P000750002024-05-01 3:00PM EDT75.0023.1024.5029.400.00-120.00%
CBRL250718P000775002024-05-20 10:18AM EDT77.5030.0032.0037.000.00--150.07%
CBRL250718P000800002024-05-30 10:10AM EDT80.0033.8735.5040.500.00-12159.90%
CBRL250718P000900002024-02-15 10:52AM EDT90.0024.0326.9029.200.00-1010.00%