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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116C00025000 | 2024-06-25 11:56AM EDT | 25.00 | 19.31 | 18.00 | 21.80 | 0.00 | - | 2 | 2 | 54.79% |
| CBRL260116C00027500 | 2024-05-24 2:14PM EDT | 27.50 | 21.90 | 18.20 | 22.90 | 0.00 | - | 2 | 2 | 71.44% |
| CBRL260116C00030000 | 2024-06-27 9:37AM EDT | 30.00 | 15.65 | 15.80 | 17.30 | 0.00 | - | 15 | 25 | 52.82% |
| CBRL260116C00032500 | 2024-06-28 11:23AM EDT | 32.50 | 15.66 | 14.60 | 15.80 | +0.96 | +6.53% | 5 | 55 | 52.98% |
| CBRL260116C00035000 | 2024-06-20 10:29AM EDT | 35.00 | 15.00 | 13.00 | 16.30 | 0.00 | - | 10 | 16 | 57.06% |
| CBRL260116C00037500 | 2024-06-17 11:12AM EDT | 37.50 | 13.35 | 10.60 | 15.50 | 0.00 | - | - | 1 | 54.37% |
| CBRL260116C00040000 | 2024-06-27 11:37AM EDT | 40.00 | 10.86 | 11.10 | 14.00 | 0.00 | - | 1 | 35 | 57.18% |
| CBRL260116C00042500 | 2024-06-04 3:05PM EDT | 42.50 | 16.71 | 9.00 | 11.00 | 0.00 | - | 5 | 22 | 54.07% |
| CBRL260116C00045000 | 2024-06-26 2:21PM EDT | 45.00 | 9.20 | 8.80 | 12.00 | 0.00 | - | 2 | 15 | 55.38% |
| CBRL260116C00047500 | 2024-06-26 9:33AM EDT | 47.50 | 6.86 | 8.30 | 9.10 | 0.00 | - | 16 | 181 | 50.99% |
| CBRL260116C00050000 | 2024-06-28 3:16PM EDT | 50.00 | 7.83 | 7.10 | 8.20 | -0.59 | -7.01% | 10 | 122 | 52.10% |
| CBRL260116C00052500 | 2024-06-17 9:38AM EDT | 52.50 | 7.80 | 6.60 | 8.60 | 0.00 | - | 10 | 14 | 52.41% |
| CBRL260116C00055000 | 2024-06-20 2:40PM EDT | 55.00 | 7.53 | 5.10 | 8.30 | 0.00 | - | 28 | 38 | 51.00% |
| CBRL260116C00057500 | 2024-06-10 9:38AM EDT | 57.50 | 7.90 | 5.40 | 7.20 | 0.00 | - | 3 | 188 | 51.73% |
| CBRL260116C00060000 | 2024-06-28 3:16PM EDT | 60.00 | 5.27 | 4.70 | 5.80 | +0.47 | +9.79% | 10 | 129 | 51.75% |
| CBRL260116C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 6.11 | 4.40 | 4.90 | 0.00 | - | 2 | 8 | 49.55% |
| CBRL260116C00065000 | 2024-06-28 10:57AM EDT | 65.00 | 4.30 | 4.00 | 6.50 | +0.30 | +7.50% | 1 | 62 | 53.41% |
| CBRL260116C00067500 | 2024-06-26 12:59PM EDT | 67.50 | 3.35 | 3.60 | 5.20 | 0.00 | - | 30 | 42 | 51.03% |
| CBRL260116C00070000 | 2024-05-31 11:22AM EDT | 70.00 | 5.05 | 3.20 | 4.20 | 0.00 | - | 6 | 44 | 51.81% |
| CBRL260116C00072500 | 2024-04-08 9:37AM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CBRL260116C00075000 | 2024-06-05 11:24AM EDT | 75.00 | 5.52 | 2.50 | 5.00 | 0.00 | - | 1 | 8 | 52.72% |
| CBRL260116C00077500 | 2024-05-20 11:49AM EDT | 77.50 | 4.10 | 2.30 | 3.60 | 0.00 | - | - | 9 | 53.43% |
| CBRL260116C00080000 | 2024-06-26 10:09AM EDT | 80.00 | 1.90 | 2.10 | 2.65 | 0.00 | - | 1 | 97 | 49.24% |
| CBRL260116C00085000 | 2024-06-25 2:41PM EDT | 85.00 | 1.60 | 1.65 | 2.70 | 0.00 | - | 1 | 26 | 52.21% |
| CBRL260116C00090000 | 2024-06-28 10:55AM EDT | 90.00 | 2.53 | 1.35 | 1.85 | +1.20 | +90.23% | 1 | 42 | 48.80% |
| CBRL260116C00095000 | 2024-05-29 2:36PM EDT | 95.00 | 1.75 | 1.05 | 1.55 | 0.00 | - | 150 | 266 | 48.61% |
| CBRL260116C00100000 | 2024-04-04 3:58PM EDT | 100.00 | 4.00 | 1.65 | 4.80 | 0.00 | - | 1 | 8 | 62.37% |
| CBRL260116C00105000 | 2024-04-05 2:25PM EDT | 105.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 61.32% |
| CBRL260116C00110000 | 2024-06-25 2:42PM EDT | 110.00 | 0.65 | 0.55 | 1.50 | 0.00 | - | 1 | 132 | 53.76% |
| CBRL260116C00115000 | 2024-06-27 3:51PM EDT | 115.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 2 | 6 | 47.00% |
| CBRL260116C00120000 | 2024-06-28 10:55AM EDT | 120.00 | 1.43 | 0.35 | 0.65 | +1.00 | +232.56% | 1 | 33 | 47.75% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116P00025000 | 2024-06-27 3:21PM EDT | 25.00 | 2.70 | 2.40 | 2.80 | 0.00 | - | 6 | 49 | 53.59% |
| CBRL260116P00027500 | 2024-06-25 3:49PM EDT | 27.50 | 3.30 | 1.90 | 0.00 | 0.00 | - | 100 | 172 | 6.25% |
| CBRL260116P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 3.22 | 2.30 | 6.00 | 0.00 | - | 2 | 4 | 51.22% |
| CBRL260116P00032500 | 2024-06-27 10:46AM EDT | 32.50 | 5.04 | 4.30 | 5.00 | 0.00 | - | 2 | 21 | 49.66% |
| CBRL260116P00035000 | 2024-06-03 2:29PM EDT | 35.00 | 4.45 | 5.70 | 8.50 | 0.00 | - | 100 | 1,897 | 54.83% |
| CBRL260116P00037500 | 2024-06-27 10:36AM EDT | 37.50 | 7.28 | 5.70 | 9.50 | 0.00 | - | 1 | 82 | 50.12% |
| CBRL260116P00040000 | 2024-06-27 10:35AM EDT | 40.00 | 8.45 | 5.80 | 8.50 | 0.00 | - | 3 | 70 | 47.42% |
| CBRL260116P00042500 | 2024-04-04 3:37PM EDT | 42.50 | 5.45 | 5.70 | 9.40 | 0.00 | - | 1 | 2 | 44.43% |
| CBRL260116P00045000 | 2024-06-17 11:11AM EDT | 45.00 | 10.16 | 8.60 | 11.20 | 0.00 | - | 14 | 372 | 45.47% |
| CBRL260116P00047500 | 2024-06-17 11:20AM EDT | 47.50 | 11.70 | 12.00 | 12.70 | 0.00 | - | 1 | 16 | 44.61% |
| CBRL260116P00050000 | 2024-06-28 3:11PM EDT | 50.00 | 14.05 | 13.60 | 16.00 | +0.75 | +5.64% | 1 | 135 | 51.94% |
| CBRL260116P00055000 | 2024-06-28 11:23AM EDT | 55.00 | 17.10 | 16.90 | 19.50 | +1.69 | +10.97% | 1 | 59 | 50.85% |
| CBRL260116P00057500 | 2024-05-30 3:02PM EDT | 57.50 | 15.50 | 18.80 | 20.60 | 0.00 | - | 82 | 101 | 46.72% |
| CBRL260116P00060000 | 2024-06-14 3:10PM EDT | 60.00 | 19.10 | 20.60 | 21.80 | 0.00 | - | 1 | 52 | 42.58% |
| CBRL260116P00065000 | 2024-06-10 3:51PM EDT | 65.00 | 22.50 | 23.90 | 25.50 | 0.00 | - | 2 | 29 | 39.67% |
| CBRL260116P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 21.23 | 19.60 | 23.70 | 0.00 | - | 4 | 15 | 0.00% |
| CBRL260116P00070000 | 2024-06-10 10:25AM EDT | 70.00 | 25.24 | 26.50 | 31.50 | 0.00 | - | 1 | 42 | 48.96% |
| CBRL260116P00072500 | 2024-04-09 3:22PM EDT | 72.50 | 19.55 | 23.70 | 28.50 | 0.00 | - | 10 | 3 | 0.00% |
| CBRL260116P00075000 | 2024-05-31 11:25AM EDT | 75.00 | 29.15 | 31.00 | 36.00 | 0.00 | - | 1 | 24 | 49.45% |
| CBRL260116P00077500 | 2024-05-16 3:58PM EDT | 77.50 | 25.60 | 31.00 | 36.00 | 0.00 | - | - | 5 | 32.58% |
| CBRL260116P00080000 | 2024-06-28 3:11PM EDT | 80.00 | 38.50 | 35.50 | 40.50 | +1.50 | +4.05% | 1 | 34 | 49.38% |
| CBRL260116P00085000 | 2024-05-31 11:25AM EDT | 85.00 | 38.25 | 40.50 | 45.50 | 0.00 | - | 1 | 2 | 52.04% |
| CBRL260116P00090000 | 2024-05-24 10:57AM EDT | 90.00 | 44.55 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 29.88% |
| CBRL260116P00095000 | 2024-05-22 3:08PM EDT | 95.00 | 48.50 | 48.00 | 53.00 | 0.00 | - | 1 | 0 | 31.54% |
| CBRL260116P00100000 | 2024-05-17 11:46AM EDT | 100.00 | 50.00 | 53.00 | 58.00 | 0.00 | - | 12 | 0 | 33.15% |
| CBRL260116P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 45.32 | 50.50 | 52.00 | 0.00 | - | 3 | 33 | 0.00% |
| CBRL260116P00115000 | 2024-03-08 2:47PM EDT | 115.00 | 47.88 | 51.20 | 54.60 | 0.00 | - | 6 | 4 | 0.00% |
| CBRL260116P00120000 | 2024-03-01 3:42PM EDT | 120.00 | 54.78 | 49.80 | 52.10 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.