Brinker International, Inc. (EAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621C00037500 | 2024-05-21 10:46AM EDT | 37.50 | 26.75 | 31.20 | 35.10 | 0.00 | - | 1 | 0 | 102.34% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 28.60 | 32.60 | 0.00 | - | - | 0 | 220.12% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 23.70 | 27.70 | 0.00 | - | 31 | 0 | 87.89% |
| EAT240621C00047500 | 2024-05-06 9:30AM EDT | 47.50 | 8.87 | 21.20 | 25.20 | 0.00 | - | 3 | 0 | 78.52% |
| EAT240621C00050000 | 2024-05-21 9:30AM EDT | 50.00 | 15.63 | 18.70 | 22.60 | 0.00 | - | 1 | 0 | 58.59% |
| EAT240621C00052500 | 2024-05-23 9:30AM EDT | 52.50 | 12.00 | 17.80 | 20.20 | 0.00 | - | 1 | 0 | 104.10% |
| EAT240621C00055000 | 2024-05-28 11:16AM EDT | 55.00 | 11.75 | 14.10 | 17.60 | 0.00 | - | 5 | 0 | 64.84% |
| EAT240621C00057500 | 2024-05-29 9:30AM EDT | 57.50 | 9.77 | 12.80 | 13.90 | 0.00 | - | 2 | 0 | 55.27% |
| EAT240621C00060000 | 2024-05-28 2:16PM EDT | 60.00 | 8.60 | 9.00 | 12.70 | 0.00 | - | 1 | 0 | 95.31% |
| EAT240621C00062500 | 2024-05-31 10:32AM EDT | 62.50 | 7.20 | 7.10 | 10.10 | -0.96 | -11.76% | 8 | 0 | 79.05% |
| EAT240621C00065000 | 2024-05-31 2:55PM EDT | 65.00 | 6.02 | 5.70 | 6.60 | +0.13 | +2.21% | 3 | 678 | 45.90% |
| EAT240621C00067500 | 2024-05-31 2:54PM EDT | 67.50 | 4.29 | 3.10 | 6.00 | +0.39 | +10.00% | 19 | 1,178 | 64.43% |
| EAT240621C00070000 | 2024-05-31 2:55PM EDT | 70.00 | 2.85 | 2.80 | 3.00 | +0.30 | +11.76% | 1,035 | 1,144 | 39.75% |
| EAT240621C00072500 | 2024-05-31 3:52PM EDT | 72.50 | 1.78 | 1.70 | 1.85 | +0.13 | +7.88% | 420 | 57 | 39.19% |
| EAT240621C00075000 | 2024-05-31 3:28PM EDT | 75.00 | 1.00 | 0.90 | 1.10 | +0.20 | +25.00% | 2,513 | 19 | 39.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621P00042500 | 2024-05-01 3:31PM EDT | 42.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 0 | 141.89% |
| EAT240621P00045000 | 2024-05-29 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 77.34% |
| EAT240621P00047500 | 2024-05-31 10:31AM EDT | 47.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 0 | 88.87% |
| EAT240621P00050000 | 2024-05-30 12:35PM EDT | 50.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 7 | 0 | 97.36% |
| EAT240621P00052500 | 2024-05-29 12:47PM EDT | 52.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 6 | 0 | 111.82% |
| EAT240621P00055000 | 2024-05-29 9:38AM EDT | 55.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 77.44% |
| EAT240621P00057500 | 2024-05-28 9:48AM EDT | 57.50 | 0.44 | 0.05 | 1.40 | 0.00 | - | 1 | 0 | 75.20% |
| EAT240621P00060000 | 2024-05-31 11:08AM EDT | 60.00 | 0.25 | 0.00 | 2.30 | +0.10 | +66.67% | 25 | 1,756 | 74.80% |
| EAT240621P00062500 | 2024-05-31 12:48PM EDT | 62.50 | 0.30 | 0.25 | 0.35 | -0.09 | -23.08% | 25 | 625 | 41.50% |
| EAT240621P00065000 | 2024-05-31 10:29AM EDT | 65.00 | 0.75 | 0.50 | 0.70 | -0.01 | -1.32% | 1 | 572 | 40.14% |
| EAT240621P00067500 | 2024-05-31 2:47PM EDT | 67.50 | 1.25 | 1.00 | 1.20 | -0.25 | -16.67% | 160 | 93 | 37.16% |
| EAT240621P00070000 | 2024-05-31 3:58PM EDT | 70.00 | 2.05 | 1.95 | 2.10 | -0.45 | -18.00% | 27 | 58 | 35.72% |
| EAT240621P00072500 | 2024-05-31 2:47PM EDT | 72.50 | 3.60 | 3.30 | 3.60 | -0.20 | -5.26% | 12 | 2 | 37.35% |
| EAT240621P00075000 | 2024-05-31 3:37PM EDT | 75.00 | 5.20 | 5.10 | 5.40 | -0.74 | -12.46% | 3 | 3 | 38.28% |
© 2024 Yahoo. Todos los derechos reservados.