Deutsche Märkte geschlossen
DAX
17.919,09 -13,08 (-0,07%) Euro Stoxx 50
4.896,73 -24,49 (-0,50%) Dow Jones 30
38.069,81 +166,52 (+0,44%) Gold
2.311,90 +0,90 (+0,04%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.430,91 +2.268,12 (+4,27%)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00047500 | 2024-04-17 11:36AM EDT | 47.50 | 9.60 | 8.70 | 11.00 | 0.00 | - | 1 | 10 | 61.33% |
| CBRL240517C00050000 | 2024-04-22 1:09PM EDT | 50.00 | 9.50 | 7.10 | 8.10 | 0.00 | - | 2 | 16 | 59.08% |
| CBRL240517C00052500 | 2024-05-01 11:00AM EDT | 52.50 | 4.52 | 5.10 | 5.50 | 0.00 | - | 3 | 107 | 55.66% |
| CBRL240517C00055000 | 2024-05-01 3:05PM EDT | 55.00 | 3.50 | 3.20 | 3.50 | +0.15 | +4.48% | 1 | 104 | 48.73% |
| CBRL240517C00057500 | 2024-05-01 2:32PM EDT | 57.50 | 1.40 | 1.80 | 1.95 | 0.00 | - | 14 | 125 | 44.56% |
| CBRL240517C00060000 | 2024-05-02 10:49AM EDT | 60.00 | 0.85 | 0.85 | 1.00 | +0.10 | +13.33% | 1 | 217 | 43.70% |
| CBRL240517C00062500 | 2024-05-02 10:49AM EDT | 62.50 | 0.38 | 0.30 | 0.50 | -0.07 | -15.56% | 19 | 384 | 44.63% |
| CBRL240517C00065000 | 2024-05-01 1:51PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 28 | 447 | 43.75% |
| CBRL240517C00067500 | 2024-05-01 3:41PM EDT | 67.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 2 | 232 | 62.99% |
| CBRL240517C00070000 | 2024-05-01 3:40PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 47.85% |
| CBRL240517C00072500 | 2024-04-24 1:03PM EDT | 72.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 77 | 83.69% |
| CBRL240517C00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 25.00% |
| CBRL240517C00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 66.80% |
| CBRL240517C00085000 | 2024-04-12 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 825 | 835 | 77.34% |
| CBRL240517C00090000 | 2024-04-01 2:02PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 129.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00035000 | 2024-04-10 3:34PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 97.66% |
| CBRL240517P00042500 | 2024-04-22 11:26AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CBRL240517P00045000 | 2024-05-01 1:27PM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 63.87% |
| CBRL240517P00047500 | 2024-05-01 3:55PM EDT | 47.50 | 0.16 | 0.10 | 0.20 | 0.00 | - | 301 | 327 | 55.86% |
| CBRL240517P00050000 | 2024-05-01 12:29PM EDT | 50.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 25 | 629 | 50.29% |
| CBRL240517P00052500 | 2024-05-01 2:14PM EDT | 52.50 | 0.80 | 0.30 | 0.65 | 0.00 | - | 13 | 322 | 49.07% |
| CBRL240517P00055000 | 2024-05-02 11:04AM EDT | 55.00 | 1.22 | 1.10 | 1.25 | -0.18 | -12.86% | 7 | 219 | 45.90% |
| CBRL240517P00057500 | 2024-05-02 11:04AM EDT | 57.50 | 2.27 | 2.05 | 2.25 | -0.23 | -9.20% | 2 | 303 | 42.97% |
| CBRL240517P00060000 | 2024-05-01 3:44PM EDT | 60.00 | 4.10 | 3.60 | 4.00 | -0.20 | -4.65% | 1 | 240 | 46.63% |
| CBRL240517P00062500 | 2024-05-01 10:18AM EDT | 62.50 | 6.50 | 5.50 | 6.30 | 0.00 | - | 1 | 157 | 56.89% |
| CBRL240517P00065000 | 2024-05-01 2:41PM EDT | 65.00 | 8.96 | 7.70 | 9.90 | 0.00 | - | 1 | 65 | 69.97% |
| CBRL240517P00067500 | 2024-05-01 3:21PM EDT | 67.50 | 9.69 | 8.80 | 12.30 | 0.00 | - | 160 | 66 | 51.47% |
| CBRL240517P00070000 | 2024-05-01 3:21PM EDT | 70.00 | 12.50 | 11.40 | 15.00 | 0.00 | - | 87 | 11 | 68.75% |
| CBRL240517P00072500 | 2024-05-01 3:21PM EDT | 72.50 | 14.30 | 13.60 | 17.40 | 0.00 | - | 160 | 59 | 63.67% |
| CBRL240517P00075000 | 2024-03-28 10:18AM EDT | 75.00 | 5.30 | 13.60 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240517P00080000 | 2024-04-22 1:14PM EDT | 80.00 | 21.00 | 21.10 | 25.00 | 0.00 | - | 5 | 0 | 88.87% |
| CBRL240517P00090000 | 2024-04-04 1:32PM EDT | 90.00 | 24.09 | 31.20 | 35.00 | 0.00 | - | 1 | 0 | 117.77% |
