Deutsche Märkte öffnen in 1 Stunde
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.637,91 +909,21 (+1,55%) CMC Crypto 200
1.335,82 +58,84 (+4,61%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Echtzeitpreis. 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EAT240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EAT240517C00045000 | 2024-05-02 9:38AM EDT | 45.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| EAT240517C00047500 | 2024-05-03 10:08AM EDT | 47.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EAT240517C00050000 | 2024-05-03 3:14PM EDT | 50.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EAT240517C00052500 | 2024-05-03 3:54PM EDT | 52.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EAT240517C00055000 | 2024-05-03 1:49PM EDT | 55.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| EAT240517C00057500 | 2024-05-03 3:14PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| EAT240517C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EAT240517C00062500 | 2024-05-01 3:18PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 3 | 47.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-05-03 12:47PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EAT240517P00042500 | 2024-05-02 3:52PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| EAT240517P00045000 | 2024-05-02 10:17AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EAT240517P00047500 | 2024-04-30 3:37PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| EAT240517P00050000 | 2024-05-03 3:54PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| EAT240517P00052500 | 2024-05-03 1:50PM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EAT240517P00055000 | 2024-05-03 3:24PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| EAT240517P00057500 | 2024-05-03 1:59PM EDT | 57.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| EAT240517P00060000 | 2024-05-03 10:51AM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EAT240517P00065000 | 2024-05-02 10:35AM EDT | 65.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
