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 comprapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718C00030000 | 2024-06-18 2:47PM EDT | 30.00 | 16.38 | 13.70 | 16.00 | 0.00 | - | 2 | 1 | 59.52% |
| CBRL250718C00032500 | 2024-05-24 10:48AM EDT | 32.50 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 70.31% |
| CBRL250718C00035000 | 2024-06-20 11:00AM EDT | 35.00 | 12.70 | 12.10 | 12.80 | 0.00 | - | 1 | 1 | 53.88% |
| CBRL250718C00037500 | 2024-05-16 10:17AM EDT | 37.50 | 21.55 | 10.00 | 15.00 | 0.00 | - | 2 | 14 | 62.37% |
| CBRL250718C00040000 | 2024-06-25 11:57AM EDT | 40.00 | 9.83 | 9.60 | 10.20 | 0.00 | - | 4 | 88 | 52.80% |
| CBRL250718C00045000 | 2024-06-26 11:06AM EDT | 45.00 | 7.06 | 7.50 | 8.00 | 0.00 | - | 13 | 43 | 51.56% |
| CBRL250718C00047500 | 2024-05-22 10:02AM EDT | 47.50 | 8.93 | 7.50 | 8.20 | 0.00 | - | 27 | 26 | 56.93% |
| CBRL250718C00050000 | 2024-06-28 10:18AM EDT | 50.00 | 6.05 | 5.80 | 8.20 | +0.75 | +14.15% | 2 | 52 | 56.27% |
| CBRL250718C00052500 | 2024-06-18 2:33PM EDT | 52.50 | 5.70 | 4.00 | 5.40 | 0.00 | - | 8 | 11 | 50.82% |
| CBRL250718C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 12.39 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 59.57% |
| CBRL250718C00057500 | 2024-06-17 9:35AM EDT | 57.50 | 4.70 | 3.70 | 4.20 | 0.00 | - | 1 | 3 | 50.23% |
| CBRL250718C00060000 | 2024-06-14 11:20AM EDT | 60.00 | 4.50 | 3.30 | 3.70 | 0.00 | - | 1 | 21 | 49.98% |
| CBRL250718C00062500 | 2024-05-30 2:30PM EDT | 62.50 | 4.80 | 2.85 | 5.20 | 0.00 | - | 1 | 4 | 54.70% |
| CBRL250718C00065000 | 2024-06-24 9:57AM EDT | 65.00 | 3.20 | 0.50 | 2.85 | 0.00 | - | 2 | 17 | 49.41% |
| CBRL250718C00067500 | 2024-05-16 3:46PM EDT | 67.50 | 6.80 | 1.50 | 2.95 | 0.00 | - | - | 10 | 52.36% |
| CBRL250718C00070000 | 2024-06-17 1:38PM EDT | 70.00 | 2.50 | 0.85 | 2.20 | 0.00 | - | 1 | 116 | 48.99% |
| CBRL250718C00072500 | 2024-06-25 9:31AM EDT | 72.50 | 1.75 | 0.80 | 2.10 | 0.00 | - | 2 | 22 | 50.15% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 75.00 | 5.54 | 3.50 | 4.30 | 0.00 | - | 8 | 8 | 64.99% |
| CBRL250718C00077500 | 2024-05-07 2:24PM EDT | 77.50 | 3.09 | 2.65 | 3.20 | 0.00 | - | - | 1 | 60.07% |
| CBRL250718C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 1.40 | 0.75 | 1.40 | 0.00 | - | 8 | 13 | 49.19% |
| CBRL250718C00082500 | 2024-06-20 1:03PM EDT | 82.50 | 1.10 | 0.55 | 2.00 | 0.00 | - | - | 3 | 56.18% |
| CBRL250718C00085000 | 2024-05-20 12:03PM EDT | 85.00 | 1.70 | 0.80 | 1.20 | 0.00 | - | 2 | 6 | 50.12% |
| CBRL250718C00090000 | 2024-06-28 11:26AM EDT | 90.00 | 0.70 | 0.60 | 1.10 | -0.65 | -48.15% | 2 | 1 | 51.71% |
| CBRL250718C00095000 | 2024-04-16 11:53AM EDT | 95.00 | 2.59 | 0.00 | 2.85 | 0.00 | - | 4 | 6 | 57.74% |
| CBRL250718C00100000 | 2024-06-17 10:30AM EDT | 100.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 804 | 51.59% |
| CBRL250718C00105000 | 2024-04-18 12:26PM EDT | 105.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | - | 8 | 59.25% |
| CBRL250718C00110000 | 2024-04-10 10:05AM EDT | 110.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 57.08% |
Opciones de ventapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718P00025000 | 2024-06-25 2:40PM EDT | 25.00 | 1.75 | 1.10 | 2.00 | 0.00 | - | 2 | 17 | 52.98% |
| CBRL250718P00027500 | 2024-06-25 2:40PM EDT | 27.50 | 2.30 | 1.05 | 2.55 | 0.00 | - | 2 | 7 | 56.12% |
| CBRL250718P00030000 | 2024-06-25 2:17PM EDT | 30.00 | 2.84 | 2.55 | 3.20 | 0.00 | - | 4 | 15 | 51.29% |
| CBRL250718P00032500 | 2024-06-28 3:02PM EDT | 32.50 | 3.80 | 3.50 | 4.00 | 0.00 | - | 2 | 56 | 50.72% |
| CBRL250718P00035000 | 2024-06-25 2:19PM EDT | 35.00 | 4.56 | 2.85 | 4.90 | 0.00 | - | 1 | 2 | 51.18% |
| CBRL250718P00037500 | 2024-03-26 10:02AM EDT | 37.50 | 2.50 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 30.74% |
| CBRL250718P00040000 | 2024-06-28 1:10PM EDT | 40.00 | 6.83 | 6.60 | 7.10 | -0.19 | -2.71% | 5 | 54 | 48.87% |
| CBRL250718P00042500 | 2024-06-17 11:10AM EDT | 42.50 | 7.38 | 7.90 | 8.40 | 0.00 | - | 2 | 34 | 47.94% |
| CBRL250718P00045000 | 2024-06-27 10:54AM EDT | 45.00 | 9.67 | 9.20 | 10.00 | 0.00 | - | 1 | 123 | 48.15% |
| CBRL250718P00047500 | 2024-06-28 2:18PM EDT | 47.50 | 11.00 | 10.70 | 11.40 | -0.40 | -3.51% | 1 | 5 | 46.59% |
| CBRL250718P00050000 | 2024-06-17 12:00PM EDT | 50.00 | 11.70 | 12.30 | 13.00 | 0.00 | - | 14 | 31 | 45.63% |
| CBRL250718P00052500 | 2024-06-26 1:35PM EDT | 52.50 | 14.70 | 14.00 | 14.70 | 0.00 | - | 1 | 4 | 44.70% |
| CBRL250718P00055000 | 2024-06-17 10:49AM EDT | 55.00 | 15.30 | 13.70 | 17.90 | 0.00 | - | 1 | 10 | 52.31% |
| CBRL250718P00057500 | 2024-06-17 10:34AM EDT | 57.50 | 17.10 | 16.60 | 18.60 | 0.00 | - | 2 | 3 | 44.39% |
| CBRL250718P00060000 | 2024-06-05 9:57AM EDT | 60.00 | 13.68 | 17.80 | 22.50 | 0.00 | - | 1 | 4 | 55.99% |
| CBRL250718P00062500 | 2024-06-03 9:30AM EDT | 62.50 | 17.12 | 21.20 | 24.50 | 0.00 | - | 1 | 1 | 55.59% |
| CBRL250718P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 19.49 | 21.50 | 26.40 | 0.00 | - | 10 | 26 | 54.24% |
| CBRL250718P00067500 | 2024-04-09 3:00PM EDT | 67.50 | 14.18 | 19.30 | 21.30 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL250718P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 24.00 | 26.00 | 31.00 | 0.00 | - | 3 | 3 | 56.01% |
| CBRL250718P00072500 | 2024-04-26 1:42PM EDT | 72.50 | 19.60 | 25.10 | 30.00 | 0.00 | - | 1 | 10 | 0.00% |
| CBRL250718P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 23.10 | 24.50 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL250718P00077500 | 2024-05-20 10:18AM EDT | 77.50 | 30.00 | 32.00 | 37.00 | 0.00 | - | - | 1 | 50.07% |
| CBRL250718P00080000 | 2024-05-30 10:10AM EDT | 80.00 | 33.87 | 35.50 | 40.50 | 0.00 | - | 1 | 21 | 59.90% |
| CBRL250718P00090000 | 2024-02-15 10:52AM EDT | 90.00 | 24.03 | 26.90 | 29.20 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.