Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.901,76 -2.545,42 (-4,51%) CMC Crypto 200
1.272,25 -66,82 (-4,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Brinker International, Inc. (EAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-04-30 2:07PM EDT | 35.00 | 19.20 | 18.20 | 22.20 | 0.00 | - | 2 | 5 | 127.15% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 15.90 | 19.70 | 0.00 | - | 16 | 30 | 119.04% |
| EAT240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 8.23 | 13.40 | 17.20 | 0.00 | - | 1 | 141 | 102.54% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 10.90 | 14.70 | 0.00 | - | 6 | 12 | 86.62% |
| EAT240517C00045000 | 2024-04-30 2:21PM EDT | 45.00 | 9.20 | 8.60 | 12.30 | 0.00 | - | 13 | 432 | 78.91% |
| EAT240517C00047500 | 2024-05-01 11:11AM EDT | 47.50 | 7.00 | 6.40 | 9.20 | +0.37 | +5.58% | 9 | 470 | 56.35% |
| EAT240517C00050000 | 2024-05-01 1:30PM EDT | 50.00 | 4.40 | 5.20 | 5.60 | -0.31 | -6.58% | 40 | 498 | 51.76% |
| EAT240517C00052500 | 2024-05-01 12:36PM EDT | 52.50 | 2.20 | 3.10 | 3.50 | -0.70 | -24.14% | 33 | 349 | 44.24% |
| EAT240517C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 1.72 | 1.60 | 1.75 | +0.47 | +37.60% | 32 | 318 | 37.50% |
| EAT240517C00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.72 | 0.65 | 0.80 | +0.12 | +20.00% | 31 | 241 | 37.06% |
| EAT240517C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 0.20 | 0.20 | 0.35 | -0.04 | -16.67% | 12 | 18 | 38.28% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 3 | 45.12% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 5 | 6 | 173.44% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 75.78% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 233 | 88.09% |
| EAT240517P00042500 | 2024-05-01 3:30PM EDT | 42.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 8 | 1,365 | 71.68% |
| EAT240517P00045000 | 2024-05-01 9:56AM EDT | 45.00 | 0.10 | 0.05 | 0.50 | +0.01 | +11.11% | 1 | 803 | 67.09% |
| EAT240517P00047500 | 2024-04-30 3:37PM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 616 | 1,082 | 45.31% |
| EAT240517P00050000 | 2024-04-30 1:10PM EDT | 50.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 703 | 792 | 39.45% |
| EAT240517P00052500 | 2024-05-01 12:44PM EDT | 52.50 | 0.80 | 0.60 | 0.70 | -0.30 | -27.27% | 110 | 140 | 35.55% |
| EAT240517P00055000 | 2024-05-01 3:49PM EDT | 55.00 | 1.35 | 1.45 | 1.65 | -0.90 | -40.00% | 70 | 74 | 34.33% |
| EAT240517P00057500 | 2024-05-01 3:38PM EDT | 57.50 | 2.90 | 3.00 | 3.20 | -8.50 | -74.56% | 5 | 0 | 33.40% |
